Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2018 | JPY | 1,529 | 1,533 | 1,514.6666 | 1,516 | 1,516 | -5.333 (-0.35%) | 2,159,100 |
22 Jun 2018 | JPY | 1,529 | 1,529.3334 | 1,513.6666 | 1,521.3334 | 1,521.3334 | -10.333 (-0.67%) | 3,180,600 |
21 Jun 2018 | JPY | 1,519 | 1,540 | 1,508.3334 | 1,531.6666 | 1,531.6666 | +15 (+0.99%) | 3,458,100 |
20 Jun 2018 | JPY | 1,516.6666 | 1,519.6666 | 1,498.3334 | 1,516.6666 | 1,516.6666 | +6.333 (+0.42%) | 3,408,000 |
19 Jun 2018 | JPY | 1,514 | 1,531 | 1,508.6666 | 1,510.3334 | 1,510.3334 | -12.333 (-0.81%) | 3,365,700 |
18 Jun 2018 | JPY | 1,530 | 1,530 | 1,514 | 1,522.6666 | 1,522.6666 | -15 (-0.98%) | 2,697,300 |
15 Jun 2018 | JPY | 1,542.6666 | 1,546 | 1,530 | 1,537.6666 | 1,537.6666 | +4.333 (+0.28%) | 3,584,400 |
14 Jun 2018 | JPY | 1,537.3334 | 1,551.6666 | 1,524.6666 | 1,533.3334 | 1,533.3334 | -14.667 (-0.95%) | 3,666,900 |
13 Jun 2018 | JPY | 1,520 | 1,551.3334 | 1,515.6666 | 1,548 | 1,548 | +20.667 (+1.35%) | 5,728,500 |
12 Jun 2018 | JPY | 1,543.3334 | 1,561 | 1,519 | 1,527.3334 | 1,527.3334 | -12.667 (-0.82%) | 5,334,300 |
11 Jun 2018 | JPY | 1,548 | 1,556.3334 | 1,539 | 1,540 | 1,540 | -24.667 (-1.58%) | 4,299,900 |
8 Jun 2018 | JPY | 1,550 | 1,582.6666 | 1,549.6666 | 1,564.6666 | 1,564.6666 | -2 (-0.13%) | 8,007,300 |
7 Jun 2018 | JPY | 1,612.6666 | 1,613.6666 | 1,563.3334 | 1,566.6666 | 1,566.6666 | -46 (-2.85%) | 12,917,400 |
6 Jun 2018 | JPY | 1,614.6666 | 1,617.6666 | 1,598 | 1,612.6666 | 1,612.6666 | -1.667 (-0.10%) | 6,730,500 |
5 Jun 2018 | JPY | 1,612.6666 | 1,619.3334 | 1,607 | 1,614.3334 | 1,614.3334 | +1.667 (+0.10%) | 4,583,700 |
4 Jun 2018 | JPY | 1,598.6666 | 1,619.3334 | 1,595.6666 | 1,612.6666 | 1,612.6666 | +31.667 (+2.00%) | 5,580,300 |
1 Jun 2018 | JPY | 1,575 | 1,591.3334 | 1,560 | 1,581 | 1,581 | +3.667 (+0.23%) | 6,451,200 |
31 May 2018 | JPY | 1,551.3334 | 1,585.3334 | 1,551 | 1,577.3334 | 1,577.3334 | +33.667 (+2.18%) | 10,089,600 |
30 May 2018 | JPY | 1,573.6666 | 1,575 | 1,525.6666 | 1,543.6666 | 1,543.6666 | -40.667 (-2.57%) | 7,295,100 |
29 May 2018 | JPY | 1,581.6666 | 1,586.3334 | 1,568.3334 | 1,584.3334 | 1,584.3334 | +1.333 (+0.08%) | 4,358,400 |
28 May 2018 | JPY | 1,577 | 1,585 | 1,563 | 1,583 | 1,583 | +7 (+0.44%) | 3,637,800 |
25 May 2018 | JPY | 1,543.6666 | 1,577.6666 | 1,542.6666 | 1,576 | 1,576 | +33 (+2.14%) | 4,103,400 |
24 May 2018 | JPY | 1,556 | 1,556.3334 | 1,535.6666 | 1,543 | 1,543 | -20.667 (-1.32%) | 5,345,400 |
23 May 2018 | JPY | 1,563.6666 | 1,582 | 1,552.6666 | 1,563.6666 | 1,563.6666 | +0.333 (+0.02%) | 5,190,900 |
22 May 2018 | JPY | 1,539.6666 | 1,576 | 1,527.3334 | 1,563.3334 | 1,563.3334 | +30.333 (+1.98%) | 7,459,800 |
21 May 2018 | JPY | 1,656.6666 | 1,659 | 1,530.6666 | 1,533 | 1,533 | -113.333 (-6.88%) | 13,373,100 |
18 May 2018 | JPY | 1,591.6666 | 1,656 | 1,581.3334 | 1,646.3334 | 1,646.3334 | +62 (+3.91%) | 5,971,200 |
17 May 2018 | JPY | 1,581.3334 | 1,587.6666 | 1,575.3334 | 1,584.3334 | 1,584.3334 | +9.667 (+0.61%) | 3,532,500 |
16 May 2018 | JPY | 1,580.3334 | 1,588.6666 | 1,573 | 1,574.6666 | 1,574.6666 | -1.333 (-0.08%) | 2,513,100 |
15 May 2018 | JPY | 1,574.6666 | 1,584.3334 | 1,562 | 1,576 | 1,576 | -3.667 (-0.23%) | 2,665,500 |