Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2018 | JPY | 5,180 | 5,350 | 5,140 | 5,300 | 5,300 | +70 (+1.34%) | 71,800 |
17 May 2018 | JPY | 5,100 | 5,300 | 4,990 | 5,230 | 5,230 | +170 (+3.36%) | 135,900 |
16 May 2018 | JPY | 5,090 | 5,140 | 4,990 | 5,060 | 5,060 | -70 (-1.36%) | 94,600 |
15 May 2018 | JPY | 5,300 | 5,300 | 5,110 | 5,130 | 5,130 | -200 (-3.75%) | 88,500 |
14 May 2018 | JPY | 5,280 | 5,350 | 5,110 | 5,330 | 5,330 | +50 (+0.95%) | 67,100 |
11 May 2018 | JPY | 5,240 | 5,290 | 5,080 | 5,280 | 5,280 | +40 (+0.76%) | 94,800 |
10 May 2018 | JPY | 5,400 | 5,470 | 5,160 | 5,240 | 5,240 | -120 (-2.24%) | 111,900 |
9 May 2018 | JPY | 5,560 | 5,620 | 5,340 | 5,360 | 5,360 | -180 (-3.25%) | 146,100 |
8 May 2018 | JPY | 5,650 | 5,760 | 5,460 | 5,540 | 5,540 | -120 (-2.12%) | 145,900 |
7 May 2018 | JPY | 5,980 | 5,990 | 5,570 | 5,660 | 5,660 | -300 (-5.03%) | 138,700 |
4 May 2018 | JPY | 5,960 | 5,960 | 5,960 | 5,960 | 5,960 | 0.0 (0.0%) | 0 |
3 May 2018 | JPY | 5,960 | 5,960 | 5,960 | 5,960 | 5,960 | 0.0 (0.0%) | 0 |
2 May 2018 | JPY | 5,970 | 6,060 | 5,920 | 5,960 | 5,960 | +10 (+0.17%) | 49,200 |
1 May 2018 | JPY | 6,120 | 6,140 | 5,950 | 5,950 | 5,950 | -170 (-2.78%) | 66,500 |
30 Apr 2018 | JPY | 6,120 | 6,120 | 6,120 | 6,120 | 6,120 | 0.0 (0.0%) | 0 |
27 Apr 2018 | JPY | 6,100 | 6,230 | 5,950 | 6,120 | 6,120 | +100 (+1.66%) | 100,300 |
26 Apr 2018 | JPY | 6,200 | 6,250 | 5,950 | 6,020 | 6,020 | -110 (-1.79%) | 83,700 |
25 Apr 2018 | JPY | 5,990 | 6,270 | 5,990 | 6,130 | 6,130 | -10 (-0.16%) | 100,600 |
24 Apr 2018 | JPY | 6,060 | 6,280 | 6,020 | 6,140 | 6,140 | +70 (+1.15%) | 102,700 |
23 Apr 2018 | JPY | 5,790 | 6,250 | 5,700 | 6,070 | 6,070 | +280 (+4.84%) | 199,700 |
20 Apr 2018 | JPY | 5,840 | 6,050 | 5,660 | 5,790 | 5,790 | -150 (-2.53%) | 189,000 |
19 Apr 2018 | JPY | 6,290 | 6,370 | 5,860 | 5,940 | 5,940 | -360 (-5.71%) | 253,400 |
18 Apr 2018 | JPY | 5,570 | 6,340 | 5,490 | 6,300 | 6,300 | +830 (+15.17%) | 558,400 |
17 Apr 2018 | JPY | 5,880 | 5,940 | 5,020 | 5,470 | 5,470 | -350 (-6.01%) | 746,600 |
16 Apr 2018 | JPY | 6,720 | 6,810 | 5,820 | 5,820 | 5,820 | -1,000 (-14.66%) | 400,800 |
13 Apr 2018 | JPY | 7,360 | 7,360 | 6,720 | 6,820 | 6,820 | -40 (-0.58%) | 348,000 |
12 Apr 2018 | JPY | 6,850 | 6,940 | 6,680 | 6,860 | 6,860 | -40 (-0.58%) | 130,900 |
11 Apr 2018 | JPY | 7,170 | 7,580 | 6,770 | 6,900 | 6,900 | -350 (-4.83%) | 284,700 |
10 Apr 2018 | JPY | 6,430 | 7,310 | 6,250 | 7,250 | 7,250 | +920 (+14.53%) | 323,100 |
9 Apr 2018 | JPY | 6,100 | 6,380 | 5,850 | 6,330 | 6,330 | +100 (+1.61%) | 177,500 |