Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2018 | JPY | 1,217.5 | 1,235 | 1,175.5 | 1,193.5 | 1,193.5 | -26.5 (-2.17%) | 42,400 |
24 May 2018 | JPY | 1,239.5 | 1,242 | 1,220 | 1,220 | 1,220 | -13 (-1.05%) | 18,400 |
23 May 2018 | JPY | 1,271.5 | 1,271.5 | 1,229 | 1,233 | 1,233 | -37 (-2.91%) | 29,200 |
22 May 2018 | JPY | 1,260 | 1,277.5 | 1,255 | 1,270 | 1,270 | +5 (+0.40%) | 36,800 |
21 May 2018 | JPY | 1,236.5 | 1,265 | 1,222.5 | 1,265 | 1,265 | +48.5 (+3.99%) | 41,800 |
18 May 2018 | JPY | 1,212.5 | 1,225.5 | 1,209 | 1,216.5 | 1,216.5 | +0.5 (+0.04%) | 26,200 |
17 May 2018 | JPY | 1,214.5 | 1,229.5 | 1,205.5 | 1,216 | 1,216 | +14 (+1.16%) | 15,600 |
16 May 2018 | JPY | 1,225 | 1,230.5 | 1,202 | 1,202 | 1,202 | -23 (-1.88%) | 24,600 |
15 May 2018 | JPY | 1,265 | 1,265.5 | 1,225 | 1,225 | 1,225 | -37.5 (-2.97%) | 56,200 |
14 May 2018 | JPY | 1,262.5 | 1,279.5 | 1,250 | 1,262.5 | 1,262.5 | -104 (-7.61%) | 155,800 |
11 May 2018 | JPY | 1,355.5 | 1,385 | 1,345.5 | 1,366.5 | 1,366.5 | +17 (+1.26%) | 65,000 |
10 May 2018 | JPY | 1,324.5 | 1,350 | 1,297 | 1,349.5 | 1,349.5 | +44 (+3.37%) | 37,800 |
9 May 2018 | JPY | 1,361.5 | 1,361.5 | 1,305.5 | 1,305.5 | 1,305.5 | -56 (-4.11%) | 21,200 |
8 May 2018 | JPY | 1,331.5 | 1,371 | 1,331.5 | 1,361.5 | 1,361.5 | +19.5 (+1.45%) | 21,400 |
7 May 2018 | JPY | 1,324.5 | 1,342 | 1,294 | 1,342 | 1,342 | +30.5 (+2.33%) | 19,800 |
4 May 2018 | JPY | 1,311.5 | 1,311.5 | 1,311.5 | 1,311.5 | 1,311.5 | 0.0 (0.0%) | 0 |
3 May 2018 | JPY | 1,311.5 | 1,311.5 | 1,311.5 | 1,311.5 | 1,311.5 | 0.0 (0.0%) | 0 |
2 May 2018 | JPY | 1,286.5 | 1,321 | 1,267 | 1,311.5 | 1,311.5 | +37 (+2.90%) | 29,600 |
1 May 2018 | JPY | 1,276.5 | 1,285 | 1,260.5 | 1,274.5 | 1,274.5 | -2.5 (-0.20%) | 19,200 |
30 Apr 2018 | JPY | 1,277 | 1,277 | 1,277 | 1,277 | 1,277 | 0.0 (0.0%) | 0 |
27 Apr 2018 | JPY | 1,261 | 1,282 | 1,259 | 1,277 | 1,277 | +26.5 (+2.12%) | 18,600 |
26 Apr 2018 | JPY | 1,255.5 | 1,263 | 1,250.5 | 1,250.5 | 1,250.5 | -4.5 (-0.36%) | 9,200 |
25 Apr 2018 | JPY | 1,250.5 | 1,273.5 | 1,250.5 | 1,255 | 1,255 | -17.5 (-1.38%) | 17,600 |
24 Apr 2018 | JPY | 1,255 | 1,299 | 1,255 | 1,272.5 | 1,272.5 | +20.5 (+1.64%) | 22,400 |
23 Apr 2018 | JPY | 1,298.5 | 1,307.5 | 1,251 | 1,252 | 1,252 | -26 (-2.03%) | 11,800 |
20 Apr 2018 | JPY | 1,224.5 | 1,278 | 1,214.5 | 1,278 | 1,278 | +53 (+4.33%) | 29,800 |
19 Apr 2018 | JPY | 1,232 | 1,232 | 1,213 | 1,225 | 1,225 | -0.5 (-0.04%) | 9,000 |
18 Apr 2018 | JPY | 1,186 | 1,240 | 1,186 | 1,225.5 | 1,225.5 | +14.5 (+1.20%) | 20,800 |
17 Apr 2018 | JPY | 1,190 | 1,215 | 1,136 | 1,211 | 1,211 | +9 (+0.75%) | 43,800 |
16 Apr 2018 | JPY | 1,236 | 1,236 | 1,194 | 1,202 | 1,202 | -39.5 (-3.18%) | 28,600 |