Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2018 | JPY | 1,245 | 1,256.3334 | 1,237 | 1,253.3334 | 1,253.3334 | +6.667 (+0.53%) | 2,704,500 |
11 May 2018 | JPY | 1,238 | 1,249.3334 | 1,234.3334 | 1,246.6666 | 1,246.6666 | +13.667 (+1.11%) | 3,777,900 |
10 May 2018 | JPY | 1,226 | 1,234.6666 | 1,225 | 1,233 | 1,233 | +6 (+0.49%) | 2,185,800 |
9 May 2018 | JPY | 1,211.3334 | 1,230 | 1,209 | 1,227 | 1,227 | +6.333 (+0.52%) | 4,228,800 |
8 May 2018 | JPY | 1,220 | 1,234 | 1,215 | 1,220.6666 | 1,220.6666 | +7 (+0.58%) | 3,674,100 |
7 May 2018 | JPY | 1,223.3334 | 1,224.3334 | 1,196.6666 | 1,213.6666 | 1,213.6666 | -9.333 (-0.76%) | 3,685,200 |
4 May 2018 | JPY | 1,223 | 1,223 | 1,223 | 1,223 | 1,223 | 0.0 (0.0%) | 0 |
3 May 2018 | JPY | 1,223 | 1,223 | 1,223 | 1,223 | 1,223 | 0.0 (0.0%) | 0 |
2 May 2018 | JPY | 1,227 | 1,230.3334 | 1,218 | 1,223 | 1,223 | -2.333 (-0.19%) | 2,334,300 |
1 May 2018 | JPY | 1,226.3334 | 1,233 | 1,221.3334 | 1,225.3334 | 1,225.3334 | +1.333 (+0.11%) | 2,975,400 |
30 Apr 2018 | JPY | 1,224 | 1,224 | 1,224 | 1,224 | 1,224 | 0.0 (0.0%) | 0 |
27 Apr 2018 | JPY | 1,233.3334 | 1,236 | 1,217.6666 | 1,224 | 1,224 | -3 (-0.24%) | 3,536,100 |
26 Apr 2018 | JPY | 1,226.6666 | 1,232 | 1,220.6666 | 1,227 | 1,227 | +7 (+0.57%) | 3,354,000 |
25 Apr 2018 | JPY | 1,210.6666 | 1,223.3334 | 1,209.3334 | 1,220 | 1,220 | +10.667 (+0.88%) | 4,027,500 |
24 Apr 2018 | JPY | 1,217 | 1,217.3334 | 1,200.6666 | 1,209.3334 | 1,209.3334 | +3 (+0.25%) | 4,273,800 |
23 Apr 2018 | JPY | 1,209 | 1,220 | 1,205 | 1,206.3334 | 1,206.3334 | +6.333 (+0.53%) | 3,963,900 |
20 Apr 2018 | JPY | 1,195.6666 | 1,208.6666 | 1,194.6666 | 1,200 | 1,200 | +7.667 (+0.64%) | 4,823,700 |
19 Apr 2018 | JPY | 1,184 | 1,198.3334 | 1,181.6666 | 1,192.3334 | 1,192.3334 | +18.667 (+1.59%) | 5,598,900 |
18 Apr 2018 | JPY | 1,155.3334 | 1,179 | 1,154.6666 | 1,173.6666 | 1,173.6666 | +14.667 (+1.27%) | 4,942,200 |
17 Apr 2018 | JPY | 1,166 | 1,170.6666 | 1,155.3334 | 1,159 | 1,159 | -18 (-1.53%) | 5,016,600 |
16 Apr 2018 | JPY | 1,177.3334 | 1,183.6666 | 1,171 | 1,177 | 1,177 | +1.333 (+0.11%) | 2,968,500 |
13 Apr 2018 | JPY | 1,186 | 1,196.3334 | 1,173.3334 | 1,175.6666 | 1,175.6666 | -0.667 (-0.06%) | 3,883,500 |
12 Apr 2018 | JPY | 1,178.6666 | 1,183.3334 | 1,166.3334 | 1,176.3334 | 1,176.3334 | -0.333 (-0.03%) | 4,200,300 |
11 Apr 2018 | JPY | 1,187.3334 | 1,190.6666 | 1,176 | 1,176.6666 | 1,176.6666 | +4.333 (+0.37%) | 5,892,000 |
10 Apr 2018 | JPY | 1,149.3334 | 1,178.6666 | 1,148 | 1,172.3334 | 1,172.3334 | +13 (+1.12%) | 5,661,600 |
9 Apr 2018 | JPY | 1,142.3334 | 1,164 | 1,142.3334 | 1,159.3334 | 1,159.3334 | +18.667 (+1.64%) | 5,226,000 |
6 Apr 2018 | JPY | 1,139.6666 | 1,151.6666 | 1,135 | 1,140.6666 | 1,140.6666 | +1.333 (+0.12%) | 4,651,500 |
5 Apr 2018 | JPY | 1,142.6666 | 1,154 | 1,136.6666 | 1,139.3334 | 1,139.3334 | +9 (+0.80%) | 5,559,900 |
4 Apr 2018 | JPY | 1,130.6666 | 1,134.6666 | 1,124 | 1,130.3334 | 1,130.3334 | +10.333 (+0.92%) | 4,392,600 |
3 Apr 2018 | JPY | 1,110 | 1,123.6666 | 1,103.3334 | 1,120 | 1,120 | +2.333 (+0.21%) | 3,573,000 |