Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2018 | JPY | 2,940 | 2,978 | 2,900 | 2,938 | 2,938 | -17 (-0.58%) | 26,400 |
24 May 2018 | JPY | 3,055 | 3,055 | 2,952 | 2,955 | 2,955 | -75 (-2.48%) | 30,300 |
23 May 2018 | JPY | 3,020 | 3,055 | 2,977 | 3,030 | 3,030 | +10 (+0.33%) | 30,900 |
22 May 2018 | JPY | 3,100 | 3,110 | 3,015 | 3,020 | 3,020 | -70 (-2.27%) | 42,200 |
21 May 2018 | JPY | 3,120 | 3,145 | 3,080 | 3,090 | 3,090 | -55 (-1.75%) | 38,800 |
18 May 2018 | JPY | 3,130 | 3,170 | 3,065 | 3,145 | 3,145 | +65 (+2.11%) | 31,700 |
17 May 2018 | JPY | 3,095 | 3,205 | 3,035 | 3,080 | 3,080 | +25 (+0.82%) | 50,100 |
16 May 2018 | JPY | 3,180 | 3,190 | 3,020 | 3,055 | 3,055 | -175 (-5.42%) | 60,700 |
15 May 2018 | JPY | 3,415 | 3,415 | 3,225 | 3,230 | 3,230 | -190 (-5.56%) | 51,400 |
14 May 2018 | JPY | 3,270 | 3,420 | 3,200 | 3,420 | 3,420 | +190 (+5.88%) | 56,100 |
11 May 2018 | JPY | 3,235 | 3,260 | 3,200 | 3,230 | 3,230 | -25 (-0.77%) | 14,500 |
10 May 2018 | JPY | 3,230 | 3,280 | 3,145 | 3,255 | 3,255 | +75 (+2.36%) | 45,100 |
9 May 2018 | JPY | 3,300 | 3,310 | 3,130 | 3,180 | 3,180 | -30 (-0.93%) | 85,100 |
8 May 2018 | JPY | 3,075 | 3,245 | 3,025 | 3,210 | 3,210 | +190 (+6.29%) | 104,300 |
7 May 2018 | JPY | 3,000 | 3,075 | 2,971 | 3,020 | 3,020 | +45 (+1.51%) | 23,800 |
4 May 2018 | JPY | 2,975 | 2,975 | 2,975 | 2,975 | 2,975 | 0.0 (0.0%) | 0 |
3 May 2018 | JPY | 2,975 | 2,975 | 2,975 | 2,975 | 2,975 | 0.0 (0.0%) | 0 |
2 May 2018 | JPY | 2,950 | 3,000 | 2,902 | 2,975 | 2,975 | +40 (+1.36%) | 32,400 |
1 May 2018 | JPY | 3,000 | 3,020 | 2,920 | 2,935 | 2,935 | -85 (-2.81%) | 16,100 |
30 Apr 2018 | JPY | 3,020 | 3,020 | 3,020 | 3,020 | 3,020 | 0.0 (0.0%) | 0 |
27 Apr 2018 | JPY | 3,025 | 3,060 | 2,986 | 3,020 | 3,020 | -15 (-0.49%) | 13,700 |
26 Apr 2018 | JPY | 3,125 | 3,145 | 3,020 | 3,035 | 3,035 | -80 (-2.57%) | 22,600 |
25 Apr 2018 | JPY | 3,055 | 3,130 | 3,020 | 3,115 | 3,115 | +20 (+0.65%) | 17,600 |
24 Apr 2018 | JPY | 3,215 | 3,215 | 3,080 | 3,095 | 3,095 | -50 (-1.59%) | 24,600 |
23 Apr 2018 | JPY | 3,130 | 3,240 | 3,120 | 3,145 | 3,145 | +35 (+1.13%) | 43,300 |
20 Apr 2018 | JPY | 2,975 | 3,135 | 2,960 | 3,110 | 3,110 | +135 (+4.54%) | 39,100 |
19 Apr 2018 | JPY | 2,937 | 3,050 | 2,937 | 2,975 | 2,975 | +100 (+3.48%) | 40,500 |
18 Apr 2018 | JPY | 2,845 | 2,944 | 2,791 | 2,875 | 2,875 | +42 (+1.48%) | 27,800 |
17 Apr 2018 | JPY | 2,821 | 2,849 | 2,722 | 2,833 | 2,833 | -13 (-0.46%) | 51,000 |
16 Apr 2018 | JPY | 3,080 | 3,110 | 2,840 | 2,846 | 2,846 | -234 (-7.60%) | 77,100 |