Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2018 | JPY | 1,799 | 1,831 | 1,796 | 1,829 | 1,829 | +25 (+1.39%) | 1,651,800 |
24 May 2018 | JPY | 1,809 | 1,821 | 1,793 | 1,804 | 1,804 | -2 (-0.11%) | 1,251,400 |
23 May 2018 | JPY | 1,810 | 1,814 | 1,791 | 1,806 | 1,806 | -4 (-0.22%) | 1,358,700 |
22 May 2018 | JPY | 1,812 | 1,819 | 1,803 | 1,810 | 1,810 | +2 (+0.11%) | 915,700 |
21 May 2018 | JPY | 1,815 | 1,819 | 1,805 | 1,808 | 1,808 | -1 (-0.06%) | 897,900 |
18 May 2018 | JPY | 1,812 | 1,814 | 1,803 | 1,809 | 1,809 | +2 (+0.11%) | 719,000 |
17 May 2018 | JPY | 1,798 | 1,813 | 1,798 | 1,807 | 1,807 | +9 (+0.50%) | 960,400 |
16 May 2018 | JPY | 1,800 | 1,814 | 1,794 | 1,798 | 1,798 | -9 (-0.50%) | 1,159,800 |
15 May 2018 | JPY | 1,815 | 1,823 | 1,807 | 1,807 | 1,807 | -14 (-0.77%) | 1,289,400 |
14 May 2018 | JPY | 1,821 | 1,831 | 1,816 | 1,821 | 1,821 | 0.0 (0.0%) | 920,000 |
11 May 2018 | JPY | 1,836 | 1,846 | 1,813 | 1,821 | 1,821 | -55 (-2.93%) | 2,470,900 |
10 May 2018 | JPY | 1,885 | 1,897 | 1,857 | 1,876 | 1,876 | -12 (-0.64%) | 1,191,900 |
9 May 2018 | JPY | 1,919 | 1,935 | 1,887 | 1,888 | 1,888 | -31 (-1.62%) | 1,342,300 |
8 May 2018 | JPY | 1,890 | 1,925 | 1,888 | 1,919 | 1,919 | +30 (+1.59%) | 1,528,500 |
7 May 2018 | JPY | 1,880 | 1,889 | 1,863 | 1,889 | 1,889 | +9 (+0.48%) | 1,053,600 |
4 May 2018 | JPY | 1,880 | 1,880 | 1,880 | 1,880 | 1,880 | 0.0 (0.0%) | 0 |
3 May 2018 | JPY | 1,880 | 1,880 | 1,880 | 1,880 | 1,880 | 0.0 (0.0%) | 0 |
2 May 2018 | JPY | 1,860 | 1,886 | 1,842 | 1,880 | 1,880 | +37 (+2.01%) | 1,162,000 |
1 May 2018 | JPY | 1,850 | 1,875 | 1,839 | 1,843 | 1,843 | -6 (-0.32%) | 998,800 |
30 Apr 2018 | JPY | 1,849 | 1,849 | 1,849 | 1,849 | 1,849 | 0.0 (0.0%) | 0 |
27 Apr 2018 | JPY | 1,861 | 1,861 | 1,832 | 1,849 | 1,849 | -3 (-0.16%) | 879,300 |
26 Apr 2018 | JPY | 1,879 | 1,882 | 1,850 | 1,852 | 1,852 | -10 (-0.54%) | 711,900 |
25 Apr 2018 | JPY | 1,860 | 1,872 | 1,838 | 1,862 | 1,862 | -11 (-0.59%) | 925,000 |
24 Apr 2018 | JPY | 1,824 | 1,876 | 1,820 | 1,873 | 1,873 | +61 (+3.37%) | 1,811,200 |
23 Apr 2018 | JPY | 1,811 | 1,817 | 1,796 | 1,812 | 1,812 | +4 (+0.22%) | 935,200 |
20 Apr 2018 | JPY | 1,815 | 1,823 | 1,804 | 1,808 | 1,808 | -1 (-0.06%) | 969,600 |
19 Apr 2018 | JPY | 1,819 | 1,826 | 1,805 | 1,809 | 1,809 | -8 (-0.44%) | 934,000 |
18 Apr 2018 | JPY | 1,802 | 1,822 | 1,798 | 1,817 | 1,817 | +10 (+0.55%) | 1,004,800 |
17 Apr 2018 | JPY | 1,804 | 1,815 | 1,799 | 1,807 | 1,807 | +8 (+0.44%) | 928,800 |
16 Apr 2018 | JPY | 1,796 | 1,811 | 1,790 | 1,799 | 1,799 | +17 (+0.95%) | 925,800 |