Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2018 | JPY | 4,200 | 4,245 | 4,110 | 4,150 | 4,150 | 0.0 (0.0%) | 125,800 |
28 Jun 2018 | JPY | 4,150 | 4,230 | 4,045 | 4,150 | 4,150 | 0.0 (0.0%) | 191,100 |
27 Jun 2018 | JPY | 4,070 | 4,200 | 4,045 | 4,150 | 4,150 | +120 (+2.98%) | 158,000 |
26 Jun 2018 | JPY | 4,150 | 4,150 | 3,990 | 4,030 | 4,030 | -155 (-3.70%) | 303,100 |
25 Jun 2018 | JPY | 4,340 | 4,345 | 4,180 | 4,185 | 4,185 | -130 (-3.01%) | 306,000 |
22 Jun 2018 | JPY | 4,190 | 4,365 | 4,135 | 4,315 | 4,315 | +55 (+1.29%) | 324,100 |
21 Jun 2018 | JPY | 4,210 | 4,260 | 4,175 | 4,260 | 4,260 | +105 (+2.53%) | 276,300 |
20 Jun 2018 | JPY | 4,200 | 4,220 | 4,110 | 4,155 | 4,155 | -40 (-0.95%) | 312,500 |
19 Jun 2018 | JPY | 4,260 | 4,330 | 4,165 | 4,195 | 4,195 | -25 (-0.59%) | 399,100 |
18 Jun 2018 | JPY | 4,180 | 4,350 | 4,155 | 4,220 | 4,220 | +90 (+2.18%) | 450,200 |
15 Jun 2018 | JPY | 4,040 | 4,265 | 4,000 | 4,130 | 4,130 | +135 (+3.38%) | 726,200 |
14 Jun 2018 | JPY | 3,900 | 4,060 | 3,875 | 3,995 | 3,995 | +115 (+2.96%) | 495,600 |
13 Jun 2018 | JPY | 3,830 | 3,920 | 3,775 | 3,880 | 3,880 | +50 (+1.31%) | 246,600 |
12 Jun 2018 | JPY | 3,760 | 3,840 | 3,650 | 3,830 | 3,830 | +25 (+0.66%) | 289,200 |
11 Jun 2018 | JPY | 3,740 | 3,825 | 3,730 | 3,805 | 3,805 | 0.0 (0.0%) | 196,800 |
8 Jun 2018 | JPY | 3,765 | 3,855 | 3,740 | 3,805 | 3,805 | +65 (+1.74%) | 300,000 |
7 Jun 2018 | JPY | 3,705 | 3,760 | 3,670 | 3,740 | 3,740 | +35 (+0.94%) | 247,000 |
6 Jun 2018 | JPY | 3,820 | 3,825 | 3,695 | 3,705 | 3,705 | -160 (-4.14%) | 337,700 |
5 Jun 2018 | JPY | 3,885 | 3,960 | 3,835 | 3,865 | 3,865 | -15 (-0.39%) | 267,000 |
4 Jun 2018 | JPY | 3,890 | 3,910 | 3,840 | 3,880 | 3,880 | -10 (-0.26%) | 223,000 |
1 Jun 2018 | JPY | 3,865 | 3,935 | 3,830 | 3,890 | 3,890 | -30 (-0.77%) | 269,100 |
31 May 2018 | JPY | 3,880 | 3,920 | 3,850 | 3,920 | 3,920 | +110 (+2.89%) | 428,900 |
30 May 2018 | JPY | 3,880 | 3,910 | 3,795 | 3,810 | 3,810 | -140 (-3.54%) | 493,500 |
29 May 2018 | JPY | 3,935 | 3,970 | 3,810 | 3,950 | 3,950 | -25 (-0.63%) | 338,800 |
28 May 2018 | JPY | 3,885 | 4,015 | 3,850 | 3,975 | 3,975 | +125 (+3.25%) | 638,800 |
25 May 2018 | JPY | 3,850 | 3,880 | 3,780 | 3,850 | 3,850 | -70 (-1.79%) | 452,600 |
24 May 2018 | JPY | 3,815 | 3,945 | 3,760 | 3,920 | 3,920 | +160 (+4.26%) | 1,177,700 |
23 May 2018 | JPY | 3,670 | 3,780 | 3,665 | 3,760 | 3,760 | +20 (+0.53%) | 205,700 |
22 May 2018 | JPY | 3,775 | 3,840 | 3,680 | 3,740 | 3,740 | 0.0 (0.0%) | 444,000 |
21 May 2018 | JPY | 3,770 | 3,785 | 3,660 | 3,740 | 3,740 | +25 (+0.67%) | 427,500 |