Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2018 | JPY | 3,660 | 3,780 | 3,645 | 3,715 | 3,715 | +195 (+5.54%) | 1,040,900 |
17 May 2018 | JPY | 3,565 | 3,570 | 3,435 | 3,520 | 3,520 | +25 (+0.72%) | 318,700 |
16 May 2018 | JPY | 3,615 | 3,635 | 3,420 | 3,495 | 3,495 | -120 (-3.32%) | 381,500 |
15 May 2018 | JPY | 3,615 | 3,695 | 3,550 | 3,615 | 3,615 | 0.0 (0.0%) | 636,000 |
14 May 2018 | JPY | 3,510 | 3,660 | 3,510 | 3,615 | 3,615 | +125 (+3.58%) | 361,100 |
11 May 2018 | JPY | 3,400 | 3,500 | 3,310 | 3,490 | 3,490 | +385 (+12.40%) | 1,065,800 |
10 May 2018 | JPY | 3,115 | 3,175 | 3,085 | 3,105 | 3,105 | +45 (+1.47%) | 247,700 |
9 May 2018 | JPY | 3,020 | 3,105 | 2,970 | 3,060 | 3,060 | -10 (-0.33%) | 358,200 |
8 May 2018 | JPY | 3,100 | 3,115 | 3,015 | 3,070 | 3,070 | -65 (-2.07%) | 351,300 |
7 May 2018 | JPY | 3,225 | 3,230 | 3,090 | 3,135 | 3,135 | -95 (-2.94%) | 245,800 |
4 May 2018 | JPY | 3,230 | 3,230 | 3,230 | 3,230 | 3,230 | 0.0 (0.0%) | 0 |
3 May 2018 | JPY | 3,230 | 3,230 | 3,230 | 3,230 | 3,230 | 0.0 (0.0%) | 0 |
2 May 2018 | JPY | 3,135 | 3,245 | 3,100 | 3,230 | 3,230 | +155 (+5.04%) | 311,600 |
1 May 2018 | JPY | 3,055 | 3,140 | 3,010 | 3,075 | 3,075 | +50 (+1.65%) | 193,000 |
30 Apr 2018 | JPY | 3,025 | 3,025 | 3,025 | 3,025 | 3,025 | 0.0 (0.0%) | 0 |
27 Apr 2018 | JPY | 3,060 | 3,090 | 3,005 | 3,025 | 3,025 | -80 (-2.58%) | 234,600 |
26 Apr 2018 | JPY | 3,140 | 3,160 | 3,065 | 3,105 | 3,105 | -15 (-0.48%) | 160,200 |
25 Apr 2018 | JPY | 3,180 | 3,190 | 3,110 | 3,120 | 3,120 | -60 (-1.89%) | 114,800 |
24 Apr 2018 | JPY | 3,130 | 3,210 | 3,125 | 3,180 | 3,180 | +50 (+1.60%) | 136,900 |
23 Apr 2018 | JPY | 3,080 | 3,175 | 3,080 | 3,130 | 3,130 | +65 (+2.12%) | 225,400 |
20 Apr 2018 | JPY | 3,040 | 3,130 | 2,979 | 3,065 | 3,065 | -5 (-0.16%) | 195,600 |
19 Apr 2018 | JPY | 3,110 | 3,120 | 2,953 | 3,070 | 3,070 | -55 (-1.76%) | 427,100 |
18 Apr 2018 | JPY | 3,145 | 3,160 | 3,090 | 3,125 | 3,125 | -15 (-0.48%) | 284,700 |
17 Apr 2018 | JPY | 3,250 | 3,250 | 3,105 | 3,140 | 3,140 | -165 (-4.99%) | 324,700 |
16 Apr 2018 | JPY | 3,390 | 3,410 | 3,290 | 3,305 | 3,305 | -125 (-3.64%) | 133,000 |
13 Apr 2018 | JPY | 3,500 | 3,500 | 3,375 | 3,430 | 3,430 | -20 (-0.58%) | 144,400 |
12 Apr 2018 | JPY | 3,380 | 3,505 | 3,330 | 3,450 | 3,450 | +30 (+0.88%) | 238,600 |
11 Apr 2018 | JPY | 3,510 | 3,530 | 3,255 | 3,420 | 3,420 | -115 (-3.25%) | 388,400 |
10 Apr 2018 | JPY | 3,640 | 3,640 | 3,515 | 3,535 | 3,535 | -105 (-2.88%) | 194,200 |
9 Apr 2018 | JPY | 3,585 | 3,655 | 3,555 | 3,640 | 3,640 | +30 (+0.83%) | 136,600 |