Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2018 | JPY | 1,882 | 1,897 | 1,861 | 1,870 | 1,870 | -5 (-0.27%) | 356,200 |
21 May 2018 | JPY | 1,900 | 1,901 | 1,864 | 1,875 | 1,875 | -11 (-0.58%) | 276,100 |
18 May 2018 | JPY | 1,892 | 1,905 | 1,877 | 1,886 | 1,886 | -21 (-1.10%) | 350,800 |
17 May 2018 | JPY | 1,952 | 1,954 | 1,888 | 1,907 | 1,907 | -53 (-2.70%) | 669,300 |
16 May 2018 | JPY | 1,900 | 1,977 | 1,896 | 1,960 | 1,960 | +53 (+2.78%) | 1,096,200 |
15 May 2018 | JPY | 1,920 | 1,932 | 1,849 | 1,907 | 1,907 | -6 (-0.31%) | 981,700 |
14 May 2018 | JPY | 1,940 | 1,959 | 1,909 | 1,913 | 1,913 | -15 (-0.78%) | 853,500 |
11 May 2018 | JPY | 1,908 | 1,939 | 1,883 | 1,928 | 1,928 | +14 (+0.73%) | 483,800 |
10 May 2018 | JPY | 1,944 | 1,946 | 1,900 | 1,914 | 1,914 | -20 (-1.03%) | 380,700 |
9 May 2018 | JPY | 1,964 | 1,982 | 1,929 | 1,934 | 1,934 | -23 (-1.18%) | 643,300 |
8 May 2018 | JPY | 1,961 | 2,018 | 1,935 | 1,957 | 1,957 | +7 (+0.36%) | 1,077,300 |
7 May 2018 | JPY | 1,872 | 1,966 | 1,871 | 1,950 | 1,950 | +88 (+4.73%) | 1,311,500 |
4 May 2018 | JPY | 1,862 | 1,862 | 1,862 | 1,862 | 1,862 | 0.0 (0.0%) | 0 |
3 May 2018 | JPY | 1,862 | 1,862 | 1,862 | 1,862 | 1,862 | 0.0 (0.0%) | 0 |
2 May 2018 | JPY | 1,948 | 1,959 | 1,851 | 1,862 | 1,862 | -25 (-1.32%) | 992,600 |
1 May 2018 | JPY | 1,862 | 1,903 | 1,839 | 1,887 | 1,887 | +25 (+1.34%) | 667,300 |
30 Apr 2018 | JPY | 1,862 | 1,862 | 1,862 | 1,862 | 1,862 | 0.0 (0.0%) | 0 |
27 Apr 2018 | JPY | 1,890 | 1,891 | 1,839 | 1,862 | 1,862 | -13 (-0.69%) | 1,215,000 |
26 Apr 2018 | JPY | 1,946 | 1,946 | 1,863 | 1,875 | 1,875 | -70 (-3.60%) | 1,268,900 |
25 Apr 2018 | JPY | 1,951 | 1,976 | 1,926 | 1,945 | 1,945 | -222 (-10.24%) | 3,344,500 |
24 Apr 2018 | JPY | 2,150 | 2,195 | 2,139 | 2,167 | 2,167 | +30 (+1.40%) | 533,400 |
23 Apr 2018 | JPY | 2,036 | 2,182 | 2,036 | 2,137 | 2,137 | +92 (+4.50%) | 864,500 |
20 Apr 2018 | JPY | 2,025 | 2,079 | 2,010 | 2,045 | 2,045 | -13 (-0.63%) | 1,648,900 |
19 Apr 2018 | JPY | 2,330 | 2,330 | 2,036 | 2,058 | 2,058 | -327 (-13.71%) | 2,779,200 |
18 Apr 2018 | JPY | 2,390 | 2,424 | 2,351 | 2,385 | 2,385 | -26 (-1.08%) | 591,200 |
17 Apr 2018 | JPY | 2,410 | 2,429 | 2,315 | 2,411 | 2,411 | +41 (+1.73%) | 641,100 |
16 Apr 2018 | JPY | 2,462 | 2,509 | 2,351 | 2,370 | 2,370 | +70 (+3.04%) | 974,000 |
13 Apr 2018 | JPY | 2,371 | 2,371 | 2,249 | 2,300 | 2,300 | -60 (-2.54%) | 539,900 |
12 Apr 2018 | JPY | 2,355 | 2,399 | 2,344 | 2,360 | 2,360 | +8 (+0.34%) | 232,800 |
11 Apr 2018 | JPY | 2,360 | 2,441 | 2,342 | 2,352 | 2,352 | +53 (+2.31%) | 633,600 |