Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2018 | JPY | 1,251.5 | 1,269.5 | 1,245.5 | 1,269 | 1,269 | +24 (+1.93%) | 3,496,200 |
17 May 2018 | JPY | 1,222.5 | 1,247.5 | 1,217 | 1,245 | 1,245 | +30 (+2.47%) | 3,577,600 |
16 May 2018 | JPY | 1,190 | 1,222 | 1,189.5 | 1,215 | 1,215 | +32 (+2.70%) | 4,276,800 |
15 May 2018 | JPY | 1,166 | 1,201.5 | 1,165 | 1,183 | 1,183 | +19.5 (+1.68%) | 4,692,800 |
14 May 2018 | JPY | 1,152.5 | 1,190 | 1,139.5 | 1,163.5 | 1,163.5 | -39 (-3.24%) | 5,869,800 |
11 May 2018 | JPY | 1,165 | 1,213 | 1,163 | 1,202.5 | 1,202.5 | +33 (+2.82%) | 3,369,000 |
10 May 2018 | JPY | 1,152.5 | 1,171 | 1,143.5 | 1,169.5 | 1,169.5 | +16.5 (+1.43%) | 2,459,200 |
9 May 2018 | JPY | 1,193.5 | 1,197 | 1,151.5 | 1,153 | 1,153 | -32.5 (-2.74%) | 2,385,800 |
8 May 2018 | JPY | 1,193.5 | 1,203 | 1,183 | 1,185.5 | 1,185.5 | -8 (-0.67%) | 1,336,200 |
7 May 2018 | JPY | 1,213.5 | 1,216 | 1,187 | 1,193.5 | 1,193.5 | -29 (-2.37%) | 2,267,400 |
4 May 2018 | JPY | 1,222.5 | 1,222.5 | 1,222.5 | 1,222.5 | 1,222.5 | 0.0 (0.0%) | 0 |
3 May 2018 | JPY | 1,222.5 | 1,222.5 | 1,222.5 | 1,222.5 | 1,222.5 | 0.0 (0.0%) | 0 |
2 May 2018 | JPY | 1,206 | 1,228 | 1,206 | 1,222.5 | 1,222.5 | +14 (+1.16%) | 2,496,800 |
1 May 2018 | JPY | 1,210 | 1,232.5 | 1,202 | 1,208.5 | 1,208.5 | -15 (-1.23%) | 2,295,800 |
30 Apr 2018 | JPY | 1,223.5 | 1,223.5 | 1,223.5 | 1,223.5 | 1,223.5 | 0.0 (0.0%) | 0 |
27 Apr 2018 | JPY | 1,228.5 | 1,237.5 | 1,219 | 1,223.5 | 1,223.5 | -14 (-1.13%) | 2,847,000 |
26 Apr 2018 | JPY | 1,235.5 | 1,248 | 1,225 | 1,237.5 | 1,237.5 | +11 (+0.90%) | 9,393,400 |
25 Apr 2018 | JPY | 1,214.5 | 1,228 | 1,209 | 1,226.5 | 1,226.5 | -0.5 (-0.04%) | 2,252,200 |
24 Apr 2018 | JPY | 1,225 | 1,234 | 1,221.5 | 1,227 | 1,227 | +8.5 (+0.70%) | 2,689,600 |
23 Apr 2018 | JPY | 1,194.5 | 1,219 | 1,194.5 | 1,218.5 | 1,218.5 | +15 (+1.25%) | 1,974,600 |
20 Apr 2018 | JPY | 1,211.5 | 1,213 | 1,193 | 1,203.5 | 1,203.5 | +11.5 (+0.96%) | 1,907,800 |
19 Apr 2018 | JPY | 1,209 | 1,211 | 1,190.5 | 1,192 | 1,192 | -13.5 (-1.12%) | 1,401,200 |
18 Apr 2018 | JPY | 1,195.5 | 1,214 | 1,194.5 | 1,205.5 | 1,205.5 | +16.5 (+1.39%) | 1,986,800 |
17 Apr 2018 | JPY | 1,205 | 1,209.5 | 1,181.5 | 1,189 | 1,189 | -21 (-1.74%) | 2,164,200 |
16 Apr 2018 | JPY | 1,199.5 | 1,219.5 | 1,194.5 | 1,210 | 1,210 | +14.5 (+1.21%) | 1,943,600 |
13 Apr 2018 | JPY | 1,191.5 | 1,199 | 1,187.5 | 1,195.5 | 1,195.5 | +11.5 (+0.97%) | 1,593,800 |
12 Apr 2018 | JPY | 1,188 | 1,197.5 | 1,167.5 | 1,184 | 1,184 | -9 (-0.75%) | 1,921,200 |
11 Apr 2018 | JPY | 1,184 | 1,198 | 1,161.5 | 1,193 | 1,193 | +6.5 (+0.55%) | 2,409,600 |
10 Apr 2018 | JPY | 1,176.5 | 1,196 | 1,175.5 | 1,186.5 | 1,186.5 | +17.5 (+1.50%) | 2,619,000 |
9 Apr 2018 | JPY | 1,150 | 1,175.5 | 1,150 | 1,169 | 1,169 | +22.5 (+1.96%) | 2,352,400 |