Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2018 | JPY | 1,690.5 | 1,702.5 | 1,675 | 1,680 | 1,680 | -18 (-1.06%) | 1,664,300 |
23 May 2018 | JPY | 1,718 | 1,729.5 | 1,691.5 | 1,698 | 1,698 | +4 (+0.24%) | 2,053,300 |
22 May 2018 | JPY | 1,702 | 1,705 | 1,691 | 1,694 | 1,694 | -0.5 (-0.03%) | 1,211,000 |
21 May 2018 | JPY | 1,700.5 | 1,717.5 | 1,694 | 1,694.5 | 1,694.5 | -4 (-0.24%) | 1,061,000 |
18 May 2018 | JPY | 1,704 | 1,704.5 | 1,686 | 1,698.5 | 1,698.5 | -9 (-0.53%) | 2,249,500 |
17 May 2018 | JPY | 1,703 | 1,717 | 1,687 | 1,707.5 | 1,707.5 | -6 (-0.35%) | 2,159,300 |
16 May 2018 | JPY | 1,732 | 1,739.5 | 1,711 | 1,713.5 | 1,713.5 | -19 (-1.10%) | 2,333,700 |
15 May 2018 | JPY | 1,729.5 | 1,747 | 1,712 | 1,732.5 | 1,732.5 | -2 (-0.12%) | 2,397,900 |
14 May 2018 | JPY | 1,730 | 1,741.5 | 1,722.5 | 1,734.5 | 1,734.5 | -7 (-0.40%) | 2,228,200 |
11 May 2018 | JPY | 1,724.5 | 1,745.5 | 1,714 | 1,741.5 | 1,741.5 | +6 (+0.35%) | 1,886,000 |
10 May 2018 | JPY | 1,775.5 | 1,777.5 | 1,732 | 1,735.5 | 1,735.5 | -35 (-1.98%) | 2,731,500 |
9 May 2018 | JPY | 1,805 | 1,816 | 1,768.5 | 1,770.5 | 1,770.5 | -39 (-2.16%) | 3,186,600 |
8 May 2018 | JPY | 1,793.5 | 1,822 | 1,790.5 | 1,809.5 | 1,809.5 | +16 (+0.89%) | 2,645,800 |
7 May 2018 | JPY | 1,765 | 1,795.5 | 1,745 | 1,793.5 | 1,793.5 | +46.5 (+2.66%) | 2,694,700 |
4 May 2018 | JPY | 1,747 | 1,747 | 1,747 | 1,747 | 1,747 | 0.0 (0.0%) | 0 |
3 May 2018 | JPY | 1,747 | 1,747 | 1,747 | 1,747 | 1,747 | 0.0 (0.0%) | 0 |
2 May 2018 | JPY | 1,754 | 1,757 | 1,727.5 | 1,747 | 1,747 | -13.5 (-0.77%) | 2,570,200 |
1 May 2018 | JPY | 1,696.5 | 1,774.5 | 1,690.5 | 1,760.5 | 1,760.5 | +47 (+2.74%) | 3,347,500 |
30 Apr 2018 | JPY | 1,713.5 | 1,713.5 | 1,713.5 | 1,713.5 | 1,713.5 | 0.0 (0.0%) | 0 |
27 Apr 2018 | JPY | 1,729 | 1,735.5 | 1,712.5 | 1,713.5 | 1,713.5 | -27.5 (-1.58%) | 4,021,400 |
26 Apr 2018 | JPY | 1,756 | 1,757.5 | 1,723.5 | 1,741 | 1,741 | -26 (-1.47%) | 3,244,300 |
25 Apr 2018 | JPY | 1,727.5 | 1,768 | 1,727 | 1,767 | 1,767 | +33 (+1.90%) | 2,321,300 |
24 Apr 2018 | JPY | 1,694 | 1,734 | 1,691.5 | 1,734 | 1,734 | +49.5 (+2.94%) | 2,861,200 |
23 Apr 2018 | JPY | 1,673 | 1,690.5 | 1,662 | 1,684.5 | 1,684.5 | +10.5 (+0.63%) | 2,055,400 |
20 Apr 2018 | JPY | 1,659.5 | 1,683.5 | 1,656 | 1,674 | 1,674 | +14 (+0.84%) | 2,755,600 |
19 Apr 2018 | JPY | 1,620 | 1,663.5 | 1,615.5 | 1,660 | 1,660 | +62 (+3.88%) | 3,351,400 |
18 Apr 2018 | JPY | 1,591 | 1,609.5 | 1,583.5 | 1,598 | 1,598 | +35.5 (+2.27%) | 2,818,200 |
17 Apr 2018 | JPY | 1,558.5 | 1,569 | 1,546 | 1,562.5 | 1,562.5 | +3.5 (+0.22%) | 1,808,700 |
16 Apr 2018 | JPY | 1,544 | 1,561 | 1,542 | 1,559 | 1,559 | +15.5 (+1.00%) | 1,323,700 |
13 Apr 2018 | JPY | 1,547 | 1,552.5 | 1,532 | 1,543.5 | 1,543.5 | -2.5 (-0.16%) | 1,692,200 |