Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2018 | JPY | 1,582.5 | 1,660 | 1,560 | 1,600 | 1,600 | +45 (+2.89%) | 121,200 |
16 May 2018 | JPY | 1,635 | 1,635 | 1,535 | 1,555 | 1,555 | -80 (-4.89%) | 120,400 |
15 May 2018 | JPY | 1,655 | 1,672.5 | 1,557.5 | 1,635 | 1,635 | -12.5 (-0.76%) | 154,400 |
14 May 2018 | JPY | 1,790 | 1,790 | 1,637.5 | 1,647.5 | 1,647.5 | -107.5 (-6.13%) | 163,800 |
11 May 2018 | JPY | 1,815 | 1,820 | 1,692.5 | 1,755 | 1,755 | -52.5 (-2.90%) | 146,200 |
10 May 2018 | JPY | 1,932.5 | 2,002.5 | 1,807.5 | 1,807.5 | 1,807.5 | -110 (-5.74%) | 166,400 |
9 May 2018 | JPY | 1,900 | 1,987.5 | 1,900 | 1,917.5 | 1,917.5 | -22.5 (-1.16%) | 58,600 |
8 May 2018 | JPY | 1,990 | 2,070 | 1,925 | 1,940 | 1,940 | -50 (-2.51%) | 105,800 |
7 May 2018 | JPY | 2,215 | 2,215 | 1,990 | 1,990 | 1,990 | -190 (-8.72%) | 150,600 |
4 May 2018 | JPY | 2,180 | 2,180 | 2,180 | 2,180 | 2,180 | 0.0 (0.0%) | 0 |
3 May 2018 | JPY | 2,180 | 2,180 | 2,180 | 2,180 | 2,180 | 0.0 (0.0%) | 0 |
2 May 2018 | JPY | 2,225 | 2,320 | 2,157.5 | 2,180 | 2,180 | -80 (-3.54%) | 102,600 |
1 May 2018 | JPY | 2,155 | 2,400 | 2,150 | 2,260 | 2,260 | +12.5 (+0.56%) | 244,400 |
30 Apr 2018 | JPY | 2,247.5 | 2,247.5 | 2,247.5 | 2,247.5 | 2,247.5 | 0.0 (0.0%) | 0 |
27 Apr 2018 | JPY | 2,015 | 2,310 | 2,010 | 2,247.5 | 2,247.5 | +285 (+14.52%) | 287,400 |
26 Apr 2018 | JPY | 1,885 | 2,065 | 1,885 | 1,962.5 | 1,962.5 | +85 (+4.53%) | 147,800 |
25 Apr 2018 | JPY | 1,810 | 1,922.5 | 1,810 | 1,877.5 | 1,877.5 | -5,422.5 (-74.28%) | 89,600 |
25 Apr 2018 |
|
|||||||
24 Apr 2018 | JPY | 1,975 | 1,995 | 1,805 | 1,825 | 1,825 | -160 (-8.06%) | 210,800 |
23 Apr 2018 | JPY | 2,180 | 2,180 | 1,982.5 | 1,985 | 1,985 | -170 (-7.89%) | 140,000 |
20 Apr 2018 | JPY | 2,117.5 | 2,247.5 | 2,077.5 | 2,155 | 2,155 | 0.0 (0.0%) | 102,800 |
19 Apr 2018 | JPY | 2,115 | 2,252.5 | 2,092.5 | 2,155 | 2,155 | +112.5 (+5.51%) | 138,000 |
18 Apr 2018 | JPY | 1,992.5 | 2,087.5 | 1,992.5 | 2,042.5 | 2,042.5 | +85 (+4.34%) | 55,600 |
17 Apr 2018 | JPY | 2,075 | 2,075 | 1,927.5 | 1,957.5 | 1,957.5 | -137.5 (-6.56%) | 128,800 |
16 Apr 2018 | JPY | 2,082.5 | 2,175 | 2,072.5 | 2,095 | 2,095 | +45 (+2.20%) | 110,800 |
13 Apr 2018 | JPY | 2,067.5 | 2,110 | 1,925 | 2,050 | 2,050 | +77.5 (+3.93%) | 156,800 |
12 Apr 2018 | JPY | 2,010 | 2,150 | 1,972.5 | 1,972.5 | 1,972.5 | -65 (-3.19%) | 138,800 |
11 Apr 2018 | JPY | 2,192.5 | 2,225 | 2,037.5 | 2,037.5 | 2,037.5 | -185 (-8.32%) | 106,400 |
10 Apr 2018 | JPY | 2,287.5 | 2,287.5 | 2,180 | 2,222.5 | 2,222.5 | -7.5 (-0.34%) | 71,600 |
9 Apr 2018 | JPY | 2,230 | 2,300 | 2,165 | 2,230 | 2,230 | +37.5 (+1.71%) | 120,000 |
6 Apr 2018 | JPY | 2,350 | 2,350 | 2,150 | 2,192.5 | 2,192.5 | -160 (-6.80%) | 258,800 |