Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2018 | JPY | 3,985 | 4,040 | 3,975 | 3,985 | 3,985 | +30 (+0.76%) | 149,100 |
23 May 2018 | JPY | 3,945 | 3,995 | 3,935 | 3,955 | 3,955 | +5 (+0.13%) | 123,200 |
22 May 2018 | JPY | 3,980 | 3,985 | 3,925 | 3,950 | 3,950 | -30 (-0.75%) | 142,200 |
21 May 2018 | JPY | 4,000 | 4,015 | 3,975 | 3,980 | 3,980 | -45 (-1.12%) | 103,700 |
18 May 2018 | JPY | 4,050 | 4,060 | 4,005 | 4,025 | 4,025 | -10 (-0.25%) | 174,400 |
17 May 2018 | JPY | 3,985 | 4,040 | 3,980 | 4,035 | 4,035 | +35 (+0.88%) | 180,400 |
16 May 2018 | JPY | 3,960 | 4,010 | 3,950 | 4,000 | 4,000 | +15 (+0.38%) | 218,100 |
15 May 2018 | JPY | 3,920 | 3,995 | 3,915 | 3,985 | 3,985 | +60 (+1.53%) | 359,600 |
14 May 2018 | JPY | 3,865 | 3,930 | 3,845 | 3,925 | 3,925 | +55 (+1.42%) | 248,800 |
11 May 2018 | JPY | 3,855 | 3,885 | 3,820 | 3,870 | 3,870 | +40 (+1.04%) | 307,800 |
10 May 2018 | JPY | 3,800 | 3,855 | 3,785 | 3,830 | 3,830 | +45 (+1.19%) | 240,100 |
9 May 2018 | JPY | 3,810 | 3,825 | 3,765 | 3,785 | 3,785 | -45 (-1.17%) | 223,000 |
8 May 2018 | JPY | 3,870 | 3,870 | 3,820 | 3,830 | 3,830 | -60 (-1.54%) | 172,600 |
7 May 2018 | JPY | 3,875 | 3,895 | 3,860 | 3,890 | 3,890 | +25 (+0.65%) | 162,100 |
4 May 2018 | JPY | 3,865 | 3,865 | 3,865 | 3,865 | 3,865 | 0.0 (0.0%) | 0 |
3 May 2018 | JPY | 3,865 | 3,865 | 3,865 | 3,865 | 3,865 | 0.0 (0.0%) | 0 |
2 May 2018 | JPY | 3,860 | 3,875 | 3,815 | 3,865 | 3,865 | +15 (+0.39%) | 120,700 |
1 May 2018 | JPY | 3,845 | 3,855 | 3,815 | 3,850 | 3,850 | -5 (-0.13%) | 102,100 |
30 Apr 2018 | JPY | 3,855 | 3,855 | 3,855 | 3,855 | 3,855 | 0.0 (0.0%) | 0 |
27 Apr 2018 | JPY | 3,850 | 3,855 | 3,815 | 3,855 | 3,855 | +20 (+0.52%) | 204,300 |
26 Apr 2018 | JPY | 3,800 | 3,850 | 3,755 | 3,835 | 3,835 | +45 (+1.19%) | 245,300 |
25 Apr 2018 | JPY | 3,765 | 3,795 | 3,745 | 3,790 | 3,790 | +20 (+0.53%) | 146,000 |
24 Apr 2018 | JPY | 3,775 | 3,790 | 3,750 | 3,770 | 3,770 | +5 (+0.13%) | 121,000 |
23 Apr 2018 | JPY | 3,745 | 3,770 | 3,705 | 3,765 | 3,765 | +20 (+0.53%) | 178,500 |
20 Apr 2018 | JPY | 3,715 | 3,765 | 3,710 | 3,745 | 3,745 | +20 (+0.54%) | 94,400 |
19 Apr 2018 | JPY | 3,775 | 3,775 | 3,705 | 3,725 | 3,725 | -50 (-1.32%) | 132,700 |
18 Apr 2018 | JPY | 3,740 | 3,785 | 3,730 | 3,775 | 3,775 | +50 (+1.34%) | 168,400 |
17 Apr 2018 | JPY | 3,705 | 3,750 | 3,695 | 3,725 | 3,725 | -5 (-0.13%) | 178,600 |
16 Apr 2018 | JPY | 3,685 | 3,745 | 3,665 | 3,730 | 3,730 | +45 (+1.22%) | 204,400 |
13 Apr 2018 | JPY | 3,695 | 3,700 | 3,650 | 3,685 | 3,685 | +5 (+0.14%) | 146,800 |