Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2018 | JPY | 1,079 | 1,108 | 1,075 | 1,092 | 1,092 | +3 (+0.28%) | 417,400 |
3 Jul 2018 | JPY | 1,121 | 1,143 | 1,080 | 1,089 | 1,089 | -27 (-2.42%) | 683,100 |
2 Jul 2018 | JPY | 1,155 | 1,183 | 1,113 | 1,116 | 1,116 | -49 (-4.21%) | 733,200 |
29 Jun 2018 | JPY | 1,130 | 1,180 | 1,127 | 1,165 | 1,165 | +41 (+3.65%) | 685,500 |
28 Jun 2018 | JPY | 1,156 | 1,161 | 1,123 | 1,124 | 1,124 | -32 (-2.77%) | 370,000 |
27 Jun 2018 | JPY | 1,127 | 1,168 | 1,127 | 1,156 | 1,156 | +19 (+1.67%) | 449,100 |
26 Jun 2018 | JPY | 1,102 | 1,137 | 1,102 | 1,137 | 1,137 | +19 (+1.70%) | 474,600 |
25 Jun 2018 | JPY | 1,160 | 1,160 | 1,115 | 1,118 | 1,118 | -35 (-3.04%) | 451,000 |
22 Jun 2018 | JPY | 1,122 | 1,160 | 1,122 | 1,153 | 1,153 | +15 (+1.32%) | 446,600 |
21 Jun 2018 | JPY | 1,132 | 1,150 | 1,122 | 1,138 | 1,138 | -2 (-0.18%) | 418,800 |
20 Jun 2018 | JPY | 1,136 | 1,154 | 1,103 | 1,140 | 1,140 | -7 (-0.61%) | 860,400 |
19 Jun 2018 | JPY | 1,156 | 1,174 | 1,138 | 1,147 | 1,147 | -15 (-1.29%) | 433,700 |
18 Jun 2018 | JPY | 1,179 | 1,183 | 1,140 | 1,162 | 1,162 | -16 (-1.36%) | 532,800 |
15 Jun 2018 | JPY | 1,185 | 1,194 | 1,163 | 1,178 | 1,178 | +13 (+1.12%) | 350,200 |
14 Jun 2018 | JPY | 1,175 | 1,209 | 1,159 | 1,165 | 1,165 | -16 (-1.35%) | 848,400 |
13 Jun 2018 | JPY | 1,185 | 1,194 | 1,167 | 1,181 | 1,181 | +9 (+0.77%) | 650,200 |
12 Jun 2018 | JPY | 1,172 | 1,196 | 1,166 | 1,172 | 1,172 | +12 (+1.03%) | 655,200 |
11 Jun 2018 | JPY | 1,136 | 1,165 | 1,135 | 1,160 | 1,160 | +25 (+2.20%) | 653,000 |
8 Jun 2018 | JPY | 1,150 | 1,179 | 1,121 | 1,135 | 1,135 | -14 (-1.22%) | 900,000 |
7 Jun 2018 | JPY | 1,128 | 1,166 | 1,107 | 1,149 | 1,149 | +64 (+5.90%) | 1,472,000 |
6 Jun 2018 | JPY | 1,076 | 1,099 | 1,064 | 1,085 | 1,085 | +2 (+0.18%) | 416,600 |
5 Jun 2018 | JPY | 1,123 | 1,129 | 1,074 | 1,083 | 1,083 | -39 (-3.48%) | 638,300 |
4 Jun 2018 | JPY | 1,096 | 1,136 | 1,095 | 1,122 | 1,122 | +30 (+2.75%) | 695,300 |
1 Jun 2018 | JPY | 1,066 | 1,096 | 1,059 | 1,092 | 1,092 | +29 (+2.73%) | 832,400 |
31 May 2018 | JPY | 1,064 | 1,081 | 1,045 | 1,063 | 1,063 | +33 (+3.20%) | 922,800 |
30 May 2018 | JPY | 1,034 | 1,065 | 1,019 | 1,030 | 1,030 | -36 (-3.38%) | 1,218,400 |
29 May 2018 | JPY | 1,110 | 1,120 | 1,057 | 1,066 | 1,066 | -46 (-4.14%) | 1,084,800 |
28 May 2018 | JPY | 1,102 | 1,115 | 1,093 | 1,112 | 1,112 | +13 (+1.18%) | 432,200 |
25 May 2018 | JPY | 1,092 | 1,123 | 1,088 | 1,099 | 1,099 | -6 (-0.54%) | 390,300 |
24 May 2018 | JPY | 1,083 | 1,114 | 1,083 | 1,105 | 1,105 | +11 (+1.01%) | 675,500 |