Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2018 | JPY | 1,850 | 1,871 | 1,837 | 1,849 | 1,849 | -18 (-0.96%) | 867,900 |
24 May 2018 | JPY | 1,904 | 1,906 | 1,862 | 1,867 | 1,867 | -44 (-2.30%) | 906,700 |
23 May 2018 | JPY | 1,940 | 1,941 | 1,909 | 1,911 | 1,911 | -51 (-2.60%) | 1,067,500 |
22 May 2018 | JPY | 1,963 | 1,976 | 1,940 | 1,962 | 1,962 | -5 (-0.25%) | 856,000 |
21 May 2018 | JPY | 1,998 | 1,998 | 1,959 | 1,967 | 1,967 | -33 (-1.65%) | 771,700 |
18 May 2018 | JPY | 2,001 | 2,021 | 1,977 | 2,000 | 2,000 | +4 (+0.20%) | 999,200 |
17 May 2018 | JPY | 2,004 | 2,008 | 1,933 | 1,996 | 1,996 | -13 (-0.65%) | 1,521,900 |
16 May 2018 | JPY | 1,934 | 2,016 | 1,931 | 2,009 | 2,009 | +58 (+2.97%) | 2,087,200 |
15 May 2018 | JPY | 1,969 | 1,974 | 1,936 | 1,951 | 1,951 | -11 (-0.56%) | 970,200 |
14 May 2018 | JPY | 1,923 | 1,966 | 1,923 | 1,962 | 1,962 | +31 (+1.61%) | 783,700 |
11 May 2018 | JPY | 1,920 | 1,937 | 1,910 | 1,931 | 1,931 | +7 (+0.36%) | 966,400 |
10 May 2018 | JPY | 1,926 | 1,937 | 1,908 | 1,924 | 1,924 | -7 (-0.36%) | 887,900 |
9 May 2018 | JPY | 1,945 | 1,946 | 1,911 | 1,931 | 1,931 | -27 (-1.38%) | 1,179,400 |
8 May 2018 | JPY | 1,950 | 1,978 | 1,945 | 1,958 | 1,958 | +6 (+0.31%) | 958,000 |
7 May 2018 | JPY | 1,978 | 1,979 | 1,936 | 1,952 | 1,952 | -24 (-1.21%) | 752,500 |
4 May 2018 | JPY | 1,976 | 1,976 | 1,976 | 1,976 | 1,976 | 0.0 (0.0%) | 0 |
3 May 2018 | JPY | 1,976 | 1,976 | 1,976 | 1,976 | 1,976 | 0.0 (0.0%) | 0 |
2 May 2018 | JPY | 1,983 | 1,986 | 1,968 | 1,976 | 1,976 | +4 (+0.20%) | 729,000 |
1 May 2018 | JPY | 1,944 | 1,974 | 1,932 | 1,972 | 1,972 | +9 (+0.46%) | 914,800 |
30 Apr 2018 | JPY | 1,963 | 1,963 | 1,963 | 1,963 | 1,963 | 0.0 (0.0%) | 0 |
27 Apr 2018 | JPY | 1,953 | 1,966 | 1,928 | 1,963 | 1,963 | +32 (+1.66%) | 1,018,200 |
26 Apr 2018 | JPY | 1,950 | 1,952 | 1,921 | 1,931 | 1,931 | -10 (-0.52%) | 1,035,600 |
25 Apr 2018 | JPY | 1,932 | 1,942 | 1,919 | 1,941 | 1,941 | +8 (+0.41%) | 803,500 |
24 Apr 2018 | JPY | 1,942 | 1,948 | 1,911 | 1,933 | 1,933 | +35 (+1.84%) | 1,219,300 |
23 Apr 2018 | JPY | 1,900 | 1,922 | 1,893 | 1,898 | 1,898 | -5 (-0.26%) | 881,800 |
20 Apr 2018 | JPY | 1,888 | 1,904 | 1,882 | 1,903 | 1,903 | +20 (+1.06%) | 1,238,000 |
19 Apr 2018 | JPY | 1,853 | 1,897 | 1,847 | 1,883 | 1,883 | +47 (+2.56%) | 1,519,200 |
18 Apr 2018 | JPY | 1,807 | 1,840 | 1,799 | 1,836 | 1,836 | +45 (+2.51%) | 1,101,300 |
17 Apr 2018 | JPY | 1,807 | 1,809 | 1,787 | 1,791 | 1,791 | -12 (-0.67%) | 953,700 |
16 Apr 2018 | JPY | 1,794 | 1,805 | 1,771 | 1,803 | 1,803 | +8 (+0.45%) | 827,000 |