Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2018 | JPY | 1,580 | 1,580 | 1,537.5 | 1,545 | 1,545 | -35 (-2.22%) | 62,000 |
24 May 2018 | JPY | 1,587.5 | 1,587.5 | 1,570 | 1,580 | 1,580 | +7.5 (+0.48%) | 81,000 |
23 May 2018 | JPY | 1,575 | 1,580 | 1,552.5 | 1,572.5 | 1,572.5 | +12.5 (+0.80%) | 79,000 |
22 May 2018 | JPY | 1,590 | 1,590 | 1,555 | 1,560 | 1,560 | -20 (-1.27%) | 57,800 |
21 May 2018 | JPY | 1,605 | 1,605 | 1,577.5 | 1,580 | 1,580 | -25 (-1.56%) | 54,400 |
18 May 2018 | JPY | 1,602.5 | 1,607.5 | 1,587.5 | 1,605 | 1,605 | +5 (+0.31%) | 53,200 |
17 May 2018 | JPY | 1,622.5 | 1,622.5 | 1,597.5 | 1,600 | 1,600 | -17.5 (-1.08%) | 60,400 |
16 May 2018 | JPY | 1,600 | 1,635 | 1,592.5 | 1,617.5 | 1,617.5 | +27.5 (+1.73%) | 124,400 |
15 May 2018 | JPY | 1,565 | 1,605 | 1,547.5 | 1,590 | 1,590 | +40 (+2.58%) | 187,000 |
14 May 2018 | JPY | 1,535 | 1,555 | 1,527.5 | 1,550 | 1,550 | +32.5 (+2.14%) | 157,200 |
11 May 2018 | JPY | 1,515 | 1,535 | 1,505 | 1,517.5 | 1,517.5 | +2.5 (+0.17%) | 162,000 |
10 May 2018 | JPY | 1,540 | 1,547.5 | 1,498.5 | 1,515 | 1,515 | -7.5 (-0.49%) | 172,800 |
9 May 2018 | JPY | 1,572.5 | 1,577.5 | 1,512.5 | 1,522.5 | 1,522.5 | -45 (-2.87%) | 245,200 |
8 May 2018 | JPY | 1,600 | 1,600 | 1,557.5 | 1,567.5 | 1,567.5 | -15 (-0.95%) | 169,400 |
7 May 2018 | JPY | 1,602.5 | 1,602.5 | 1,557.5 | 1,582.5 | 1,582.5 | -20 (-1.25%) | 260,600 |
4 May 2018 | JPY | 1,602.5 | 1,602.5 | 1,602.5 | 1,602.5 | 1,602.5 | 0.0 (0.0%) | 0 |
3 May 2018 | JPY | 1,602.5 | 1,602.5 | 1,602.5 | 1,602.5 | 1,602.5 | 0.0 (0.0%) | 0 |
2 May 2018 | JPY | 1,600 | 1,605 | 1,580 | 1,602.5 | 1,602.5 | +2.5 (+0.16%) | 175,400 |
1 May 2018 | JPY | 1,602.5 | 1,602.5 | 1,572.5 | 1,600 | 1,600 | -12.5 (-0.78%) | 162,600 |
30 Apr 2018 | JPY | 1,612.5 | 1,612.5 | 1,612.5 | 1,612.5 | 1,612.5 | 0.0 (0.0%) | 0 |
27 Apr 2018 | JPY | 1,515 | 1,620 | 1,499 | 1,612.5 | 1,612.5 | +124 (+8.33%) | 499,200 |
26 Apr 2018 | JPY | 1,650 | 1,650 | 1,471 | 1,488.5 | 1,488.5 | -144 (-8.82%) | 685,200 |
25 Apr 2018 | JPY | 1,640 | 1,647.5 | 1,617.5 | 1,632.5 | 1,632.5 | +25 (+1.56%) | 71,200 |
24 Apr 2018 | JPY | 1,637.5 | 1,640 | 1,602.5 | 1,607.5 | 1,607.5 | -35 (-2.13%) | 60,800 |
23 Apr 2018 | JPY | 1,630 | 1,650 | 1,625 | 1,642.5 | 1,642.5 | +12.5 (+0.77%) | 120,400 |
20 Apr 2018 | JPY | 1,630 | 1,652.5 | 1,610 | 1,630 | 1,630 | +17.5 (+1.09%) | 343,200 |
19 Apr 2018 | JPY | 1,602.5 | 1,620 | 1,600 | 1,612.5 | 1,612.5 | +22.5 (+1.42%) | 64,800 |
18 Apr 2018 | JPY | 1,552.5 | 1,592.5 | 1,552.5 | 1,590 | 1,590 | +32.5 (+2.09%) | 90,000 |
17 Apr 2018 | JPY | 1,592.5 | 1,592.5 | 1,552.5 | 1,557.5 | 1,557.5 | -27.5 (-1.74%) | 110,000 |
16 Apr 2018 | JPY | 1,567.5 | 1,600 | 1,565 | 1,585 | 1,585 | +20 (+1.28%) | 85,200 |