Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2018 | JPY | 4,660 | 4,670 | 4,610 | 4,615 | 4,615 | -55 (-1.18%) | 318,900 |
18 May 2018 | JPY | 4,695 | 4,695 | 4,660 | 4,670 | 4,670 | +5 (+0.11%) | 387,700 |
17 May 2018 | JPY | 4,630 | 4,695 | 4,625 | 4,665 | 4,665 | +35 (+0.76%) | 375,600 |
16 May 2018 | JPY | 4,640 | 4,670 | 4,615 | 4,630 | 4,630 | -35 (-0.75%) | 351,800 |
15 May 2018 | JPY | 4,590 | 4,715 | 4,580 | 4,665 | 4,665 | +120 (+2.64%) | 708,600 |
14 May 2018 | JPY | 4,470 | 4,555 | 4,465 | 4,545 | 4,545 | +75 (+1.68%) | 519,800 |
11 May 2018 | JPY | 4,475 | 4,535 | 4,390 | 4,470 | 4,470 | -225 (-4.79%) | 1,251,200 |
10 May 2018 | JPY | 4,675 | 4,710 | 4,665 | 4,695 | 4,695 | +20 (+0.43%) | 336,200 |
9 May 2018 | JPY | 4,750 | 4,785 | 4,665 | 4,675 | 4,675 | -95 (-1.99%) | 496,500 |
8 May 2018 | JPY | 4,765 | 4,795 | 4,745 | 4,770 | 4,770 | +5 (+0.10%) | 372,000 |
7 May 2018 | JPY | 4,745 | 4,775 | 4,715 | 4,765 | 4,765 | +40 (+0.85%) | 400,300 |
4 May 2018 | JPY | 4,725 | 4,725 | 4,725 | 4,725 | 4,725 | 0.0 (0.0%) | 0 |
3 May 2018 | JPY | 4,725 | 4,725 | 4,725 | 4,725 | 4,725 | 0.0 (0.0%) | 0 |
2 May 2018 | JPY | 4,755 | 4,760 | 4,715 | 4,725 | 4,725 | -55 (-1.15%) | 461,600 |
1 May 2018 | JPY | 4,750 | 4,785 | 4,705 | 4,780 | 4,780 | -5 (-0.10%) | 399,700 |
30 Apr 2018 | JPY | 4,785 | 4,785 | 4,785 | 4,785 | 4,785 | 0.0 (0.0%) | 0 |
27 Apr 2018 | JPY | 4,760 | 4,790 | 4,710 | 4,785 | 4,785 | +10 (+0.21%) | 547,300 |
26 Apr 2018 | JPY | 4,765 | 4,785 | 4,725 | 4,775 | 4,775 | +15 (+0.32%) | 471,900 |
25 Apr 2018 | JPY | 4,730 | 4,765 | 4,710 | 4,760 | 4,760 | +30 (+0.63%) | 435,200 |
24 Apr 2018 | JPY | 4,760 | 4,785 | 4,710 | 4,730 | 4,730 | 0.0 (0.0%) | 387,000 |
23 Apr 2018 | JPY | 4,770 | 4,770 | 4,715 | 4,730 | 4,730 | -20 (-0.42%) | 325,700 |
20 Apr 2018 | JPY | 4,775 | 4,780 | 4,715 | 4,750 | 4,750 | -60 (-1.25%) | 781,600 |
19 Apr 2018 | JPY | 4,745 | 4,830 | 4,745 | 4,810 | 4,810 | +70 (+1.48%) | 708,200 |
18 Apr 2018 | JPY | 4,725 | 4,785 | 4,695 | 4,740 | 4,740 | +20 (+0.42%) | 710,500 |
17 Apr 2018 | JPY | 4,665 | 4,725 | 4,665 | 4,720 | 4,720 | +75 (+1.61%) | 592,100 |
16 Apr 2018 | JPY | 4,590 | 4,655 | 4,585 | 4,645 | 4,645 | +145 (+3.22%) | 502,400 |
13 Apr 2018 | JPY | 4,535 | 4,535 | 4,475 | 4,500 | 4,500 | -5 (-0.11%) | 388,700 |
12 Apr 2018 | JPY | 4,570 | 4,595 | 4,470 | 4,505 | 4,505 | -65 (-1.42%) | 510,600 |
11 Apr 2018 | JPY | 4,640 | 4,640 | 4,570 | 4,570 | 4,570 | -50 (-1.08%) | 379,000 |
10 Apr 2018 | JPY | 4,665 | 4,695 | 4,595 | 4,620 | 4,620 | -45 (-0.96%) | 973,500 |