Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2018 | JPY | 1,663.5 | 1,666.5 | 1,642.5 | 1,655 | 1,655 | +3 (+0.18%) | 1,550,200 |
4 Jul 2018 | JPY | 1,625 | 1,661.5 | 1,625 | 1,652 | 1,652 | +23 (+1.41%) | 1,048,400 |
3 Jul 2018 | JPY | 1,642.5 | 1,643.5 | 1,618 | 1,629 | 1,629 | -13.5 (-0.82%) | 1,439,200 |
2 Jul 2018 | JPY | 1,660 | 1,678 | 1,641 | 1,642.5 | 1,642.5 | -18.5 (-1.11%) | 1,247,800 |
29 Jun 2018 | JPY | 1,655.5 | 1,670.5 | 1,638 | 1,661 | 1,661 | +5 (+0.30%) | 1,654,500 |
28 Jun 2018 | JPY | 1,682 | 1,684 | 1,645.5 | 1,656 | 1,656 | -18 (-1.08%) | 2,072,500 |
27 Jun 2018 | JPY | 1,671 | 1,678 | 1,651.5 | 1,674 | 1,674 | -12 (-0.71%) | 1,288,000 |
26 Jun 2018 | JPY | 1,648 | 1,689 | 1,641 | 1,686 | 1,686 | +38.5 (+2.34%) | 1,208,700 |
25 Jun 2018 | JPY | 1,648 | 1,659.5 | 1,636 | 1,647.5 | 1,647.5 | -1.5 (-0.09%) | 903,400 |
22 Jun 2018 | JPY | 1,647 | 1,653.5 | 1,640.5 | 1,649 | 1,649 | -7 (-0.42%) | 824,100 |
21 Jun 2018 | JPY | 1,664 | 1,670.5 | 1,650.5 | 1,656 | 1,656 | -20 (-1.19%) | 969,500 |
20 Jun 2018 | JPY | 1,660 | 1,677 | 1,644.5 | 1,676 | 1,676 | +23.5 (+1.42%) | 1,453,800 |
19 Jun 2018 | JPY | 1,651.5 | 1,677.5 | 1,645 | 1,652.5 | 1,652.5 | -3.5 (-0.21%) | 1,633,600 |
18 Jun 2018 | JPY | 1,691 | 1,694.5 | 1,655 | 1,656 | 1,656 | -39.5 (-2.33%) | 1,238,400 |
15 Jun 2018 | JPY | 1,707.5 | 1,714.5 | 1,684 | 1,695.5 | 1,695.5 | -4 (-0.24%) | 2,531,700 |
14 Jun 2018 | JPY | 1,712 | 1,720 | 1,697.5 | 1,699.5 | 1,699.5 | -13.5 (-0.79%) | 1,233,200 |
13 Jun 2018 | JPY | 1,697 | 1,723.5 | 1,697 | 1,713 | 1,713 | +19.5 (+1.15%) | 1,561,500 |
12 Jun 2018 | JPY | 1,682 | 1,699.5 | 1,668.5 | 1,693.5 | 1,693.5 | +10.5 (+0.62%) | 1,639,800 |
11 Jun 2018 | JPY | 1,692 | 1,709 | 1,680 | 1,683 | 1,683 | -9 (-0.53%) | 1,340,900 |
8 Jun 2018 | JPY | 1,697 | 1,700 | 1,684.5 | 1,692 | 1,692 | +1 (+0.06%) | 2,262,400 |
7 Jun 2018 | JPY | 1,667.5 | 1,694 | 1,662.5 | 1,691 | 1,691 | +25 (+1.50%) | 1,708,600 |
6 Jun 2018 | JPY | 1,669 | 1,679 | 1,659 | 1,666 | 1,666 | -7 (-0.42%) | 1,763,800 |
5 Jun 2018 | JPY | 1,682.5 | 1,682.5 | 1,662 | 1,673 | 1,673 | +4.5 (+0.27%) | 1,541,600 |
4 Jun 2018 | JPY | 1,660 | 1,684.5 | 1,653.5 | 1,668.5 | 1,668.5 | +21 (+1.27%) | 1,540,200 |
1 Jun 2018 | JPY | 1,645.5 | 1,654 | 1,601.5 | 1,647.5 | 1,647.5 | -38 (-2.25%) | 3,772,700 |
31 May 2018 | JPY | 1,684.5 | 1,689.5 | 1,665.5 | 1,685.5 | 1,685.5 | +5 (+0.30%) | 5,184,100 |
30 May 2018 | JPY | 1,660 | 1,684.5 | 1,649.5 | 1,680.5 | 1,680.5 | +7 (+0.42%) | 2,308,800 |
29 May 2018 | JPY | 1,661.5 | 1,679.5 | 1,653.5 | 1,673.5 | 1,673.5 | -3 (-0.18%) | 1,545,400 |
28 May 2018 | JPY | 1,658 | 1,677.5 | 1,656.5 | 1,676.5 | 1,676.5 | +12 (+0.72%) | 1,327,600 |
25 May 2018 | JPY | 1,670.5 | 1,681 | 1,656 | 1,664.5 | 1,664.5 | -15.5 (-0.92%) | 1,694,400 |