Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2018 | JPY | 3,700 | 3,830 | 3,690 | 3,770 | 3,770 | +50 (+1.34%) | 84,000 |
17 May 2018 | JPY | 3,760 | 3,760 | 3,690 | 3,720 | 3,720 | -10 (-0.27%) | 57,800 |
16 May 2018 | JPY | 3,740 | 3,780 | 3,720 | 3,730 | 3,730 | -20 (-0.53%) | 66,600 |
15 May 2018 | JPY | 3,730 | 3,780 | 3,710 | 3,750 | 3,750 | +20 (+0.54%) | 74,100 |
14 May 2018 | JPY | 3,680 | 3,770 | 3,650 | 3,730 | 3,730 | +80 (+2.19%) | 94,400 |
11 May 2018 | JPY | 3,560 | 3,700 | 3,530 | 3,650 | 3,650 | +60 (+1.67%) | 92,100 |
10 May 2018 | JPY | 3,600 | 3,620 | 3,580 | 3,590 | 3,590 | 0.0 (0.0%) | 18,800 |
9 May 2018 | JPY | 3,630 | 3,650 | 3,560 | 3,590 | 3,590 | -60 (-1.64%) | 46,100 |
8 May 2018 | JPY | 3,560 | 3,700 | 3,560 | 3,650 | 3,650 | +70 (+1.96%) | 47,500 |
7 May 2018 | JPY | 3,610 | 3,610 | 3,550 | 3,580 | 3,580 | -20 (-0.56%) | 24,700 |
4 May 2018 | JPY | 3,600 | 3,600 | 3,600 | 3,600 | 3,600 | 0.0 (0.0%) | 0 |
3 May 2018 | JPY | 3,600 | 3,600 | 3,600 | 3,600 | 3,600 | 0.0 (0.0%) | 0 |
2 May 2018 | JPY | 3,630 | 3,630 | 3,570 | 3,600 | 3,600 | -20 (-0.55%) | 14,900 |
1 May 2018 | JPY | 3,610 | 3,620 | 3,580 | 3,620 | 3,620 | 0.0 (0.0%) | 20,700 |
30 Apr 2018 | JPY | 3,620 | 3,620 | 3,620 | 3,620 | 3,620 | 0.0 (0.0%) | 0 |
27 Apr 2018 | JPY | 3,630 | 3,640 | 3,580 | 3,620 | 3,620 | 0.0 (0.0%) | 24,500 |
26 Apr 2018 | JPY | 3,620 | 3,660 | 3,580 | 3,620 | 3,620 | 0.0 (0.0%) | 31,600 |
25 Apr 2018 | JPY | 3,600 | 3,660 | 3,580 | 3,620 | 3,620 | 0.0 (0.0%) | 32,700 |
24 Apr 2018 | JPY | 3,590 | 3,640 | 3,590 | 3,620 | 3,620 | +30 (+0.84%) | 39,900 |
23 Apr 2018 | JPY | 3,550 | 3,590 | 3,550 | 3,590 | 3,590 | +30 (+0.84%) | 13,700 |
20 Apr 2018 | JPY | 3,530 | 3,570 | 3,530 | 3,560 | 3,560 | +10 (+0.28%) | 24,100 |
19 Apr 2018 | JPY | 3,530 | 3,570 | 3,530 | 3,550 | 3,550 | 0.0 (0.0%) | 21,400 |
18 Apr 2018 | JPY | 3,460 | 3,560 | 3,460 | 3,550 | 3,550 | +100 (+2.90%) | 25,500 |
17 Apr 2018 | JPY | 3,550 | 3,550 | 3,430 | 3,450 | 3,450 | -100 (-2.82%) | 36,300 |
16 Apr 2018 | JPY | 3,540 | 3,560 | 3,520 | 3,550 | 3,550 | +30 (+0.85%) | 27,100 |
13 Apr 2018 | JPY | 3,490 | 3,560 | 3,490 | 3,520 | 3,520 | +20 (+0.57%) | 42,300 |
12 Apr 2018 | JPY | 3,490 | 3,520 | 3,470 | 3,500 | 3,500 | +30 (+0.86%) | 24,900 |
11 Apr 2018 | JPY | 3,470 | 3,480 | 3,440 | 3,470 | 3,470 | 0.0 (0.0%) | 24,300 |
10 Apr 2018 | JPY | 3,450 | 3,510 | 3,430 | 3,470 | 3,470 | +20 (+0.58%) | 30,200 |
9 Apr 2018 | JPY | 3,410 | 3,460 | 3,410 | 3,450 | 3,450 | 0.0 (0.0%) | 25,500 |