Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2018 | JPY | 1,536 | 1,536 | 1,510 | 1,522 | 1,522 | -15 (-0.98%) | 896,700 |
24 May 2018 | JPY | 1,536 | 1,542 | 1,528 | 1,537 | 1,537 | -9 (-0.58%) | 854,500 |
23 May 2018 | JPY | 1,564 | 1,566 | 1,542 | 1,546 | 1,546 | -27 (-1.72%) | 1,012,500 |
22 May 2018 | JPY | 1,572 | 1,577 | 1,559 | 1,573 | 1,573 | +3 (+0.19%) | 817,000 |
21 May 2018 | JPY | 1,594 | 1,594 | 1,568 | 1,570 | 1,570 | -32 (-2.00%) | 928,100 |
18 May 2018 | JPY | 1,632 | 1,632 | 1,600 | 1,602 | 1,602 | -30 (-1.84%) | 851,300 |
17 May 2018 | JPY | 1,626 | 1,638 | 1,615 | 1,632 | 1,632 | +14 (+0.87%) | 864,700 |
16 May 2018 | JPY | 1,622 | 1,633 | 1,611 | 1,618 | 1,618 | -3 (-0.19%) | 912,800 |
15 May 2018 | JPY | 1,630 | 1,638 | 1,616 | 1,621 | 1,621 | -1 (-0.06%) | 1,172,300 |
14 May 2018 | JPY | 1,658 | 1,670 | 1,620 | 1,622 | 1,622 | -31 (-1.88%) | 1,105,300 |
11 May 2018 | JPY | 1,614 | 1,657 | 1,606 | 1,653 | 1,653 | +52 (+3.25%) | 1,456,600 |
10 May 2018 | JPY | 1,586 | 1,611 | 1,579 | 1,601 | 1,601 | +11 (+0.69%) | 912,000 |
9 May 2018 | JPY | 1,623 | 1,627 | 1,583 | 1,590 | 1,590 | -41 (-2.51%) | 1,109,100 |
8 May 2018 | JPY | 1,755 | 1,766 | 1,606 | 1,631 | 1,631 | -72 (-4.23%) | 2,915,800 |
7 May 2018 | JPY | 1,696 | 1,704 | 1,689 | 1,703 | 1,703 | +19 (+1.13%) | 879,800 |
4 May 2018 | JPY | 1,684 | 1,684 | 1,684 | 1,684 | 1,684 | 0.0 (0.0%) | 0 |
3 May 2018 | JPY | 1,684 | 1,684 | 1,684 | 1,684 | 1,684 | 0.0 (0.0%) | 0 |
2 May 2018 | JPY | 1,674 | 1,685 | 1,671 | 1,684 | 1,684 | +9 (+0.54%) | 925,700 |
1 May 2018 | JPY | 1,673 | 1,685 | 1,661 | 1,675 | 1,675 | +8 (+0.48%) | 1,052,800 |
30 Apr 2018 | JPY | 1,667 | 1,667 | 1,667 | 1,667 | 1,667 | 0.0 (0.0%) | 0 |
27 Apr 2018 | JPY | 1,613 | 1,671 | 1,608 | 1,667 | 1,667 | +74 (+4.65%) | 1,607,400 |
26 Apr 2018 | JPY | 1,597 | 1,597 | 1,575 | 1,593 | 1,593 | +11 (+0.70%) | 748,300 |
25 Apr 2018 | JPY | 1,557 | 1,588 | 1,553 | 1,582 | 1,582 | +16 (+1.02%) | 987,100 |
24 Apr 2018 | JPY | 1,565 | 1,579 | 1,552 | 1,566 | 1,566 | -15 (-0.95%) | 1,251,500 |
23 Apr 2018 | JPY | 1,596 | 1,597 | 1,577 | 1,581 | 1,581 | -7 (-0.44%) | 435,200 |
20 Apr 2018 | JPY | 1,569 | 1,596 | 1,569 | 1,588 | 1,588 | +26 (+1.66%) | 740,200 |
19 Apr 2018 | JPY | 1,575 | 1,587 | 1,557 | 1,562 | 1,562 | -5 (-0.32%) | 1,147,600 |
18 Apr 2018 | JPY | 1,545 | 1,568 | 1,542 | 1,567 | 1,567 | +27 (+1.75%) | 954,800 |
17 Apr 2018 | JPY | 1,550 | 1,558 | 1,525 | 1,540 | 1,540 | -25 (-1.60%) | 855,600 |
16 Apr 2018 | JPY | 1,573 | 1,580 | 1,560 | 1,565 | 1,565 | -8 (-0.51%) | 624,400 |