Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2018 | JPY | 1,568 | 1,589.3334 | 1,561 | 1,579.6666 | 1,579.6666 | +5.333 (+0.34%) | 2,129,100 |
11 May 2018 | JPY | 1,565 | 1,585.3334 | 1,554 | 1,574.3334 | 1,574.3334 | +11 (+0.70%) | 2,739,300 |
10 May 2018 | JPY | 1,552 | 1,572 | 1,551.6666 | 1,563.3334 | 1,563.3334 | +11.333 (+0.73%) | 3,055,200 |
9 May 2018 | JPY | 1,547.3334 | 1,552.6666 | 1,533.6666 | 1,552 | 1,552 | +7.333 (+0.47%) | 2,964,600 |
8 May 2018 | JPY | 1,529 | 1,558.6666 | 1,522.3334 | 1,544.6666 | 1,544.6666 | +16 (+1.05%) | 2,502,900 |
7 May 2018 | JPY | 1,533.3334 | 1,539.3334 | 1,508 | 1,528.6666 | 1,528.6666 | -6 (-0.39%) | 2,436,300 |
4 May 2018 | JPY | 1,534.6666 | 1,534.6666 | 1,534.6666 | 1,534.6666 | 1,534.6666 | 0.0 (0.0%) | 0 |
3 May 2018 | JPY | 1,534.6666 | 1,534.6666 | 1,534.6666 | 1,534.6666 | 1,534.6666 | 0.0 (0.0%) | 0 |
2 May 2018 | JPY | 1,539 | 1,540.3334 | 1,519.3334 | 1,534.6666 | 1,534.6666 | -3 (-0.20%) | 2,246,100 |
1 May 2018 | JPY | 1,536.6666 | 1,543 | 1,528 | 1,537.6666 | 1,537.6666 | +7.667 (+0.50%) | 2,772,900 |
30 Apr 2018 | JPY | 1,530 | 1,530 | 1,530 | 1,530 | 1,530 | 0.0 (0.0%) | 0 |
27 Apr 2018 | JPY | 1,532.6666 | 1,536.3334 | 1,520.3334 | 1,530 | 1,530 | +15 (+0.99%) | 3,088,200 |
26 Apr 2018 | JPY | 1,496.6666 | 1,519 | 1,496.6666 | 1,515 | 1,515 | +29 (+1.95%) | 3,736,800 |
25 Apr 2018 | JPY | 1,472.3334 | 1,492.6666 | 1,470.3334 | 1,486 | 1,486 | +3.667 (+0.25%) | 2,412,300 |
24 Apr 2018 | JPY | 1,487.3334 | 1,492.3334 | 1,474 | 1,482.3334 | 1,482.3334 | +8.667 (+0.59%) | 2,611,500 |
23 Apr 2018 | JPY | 1,483 | 1,492.3334 | 1,471.6666 | 1,473.6666 | 1,473.6666 | +0.667 (+0.05%) | 3,183,600 |
20 Apr 2018 | JPY | 1,457 | 1,481 | 1,457 | 1,473 | 1,473 | +16 (+1.10%) | 2,279,400 |
19 Apr 2018 | JPY | 1,472 | 1,478 | 1,455.3334 | 1,457 | 1,457 | -8.667 (-0.59%) | 3,504,900 |
18 Apr 2018 | JPY | 1,448.3334 | 1,473.3334 | 1,441 | 1,465.6666 | 1,465.6666 | +14 (+0.96%) | 3,084,000 |
17 Apr 2018 | JPY | 1,461.6666 | 1,469.6666 | 1,450.3334 | 1,451.6666 | 1,451.6666 | -13 (-0.89%) | 3,233,100 |
16 Apr 2018 | JPY | 1,462.3334 | 1,467.6666 | 1,454 | 1,464.6666 | 1,464.6666 | +4.667 (+0.32%) | 1,822,200 |
13 Apr 2018 | JPY | 1,476.3334 | 1,488.6666 | 1,460 | 1,460 | 1,460 | -1.667 (-0.11%) | 2,798,100 |
12 Apr 2018 | JPY | 1,460 | 1,469.6666 | 1,456.3334 | 1,461.6666 | 1,461.6666 | +1.333 (+0.09%) | 3,227,100 |
11 Apr 2018 | JPY | 1,476.6666 | 1,486.3334 | 1,459 | 1,460.3334 | 1,460.3334 | -11.333 (-0.77%) | 3,315,600 |
10 Apr 2018 | JPY | 1,454.3334 | 1,488 | 1,448.6666 | 1,471.6666 | 1,471.6666 | +6.333 (+0.43%) | 3,233,100 |
9 Apr 2018 | JPY | 1,448.3334 | 1,481 | 1,444.3334 | 1,465.3334 | 1,465.3334 | +16.667 (+1.15%) | 3,188,700 |
6 Apr 2018 | JPY | 1,461.6666 | 1,464 | 1,448 | 1,448.6666 | 1,448.6666 | -22 (-1.50%) | 3,875,100 |
5 Apr 2018 | JPY | 1,466.6666 | 1,484.6666 | 1,465 | 1,470.6666 | 1,470.6666 | +17.667 (+1.22%) | 3,494,100 |
4 Apr 2018 | JPY | 1,453 | 1,462.3334 | 1,440 | 1,453 | 1,453 | +1.333 (+0.09%) | 3,239,700 |
3 Apr 2018 | JPY | 1,425 | 1,455.6666 | 1,417.6666 | 1,451.6666 | 1,451.6666 | +16.333 (+1.14%) | 3,522,000 |