Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2018 | JPY | 2,888 | 2,893 | 2,801 | 2,813 | 2,813 | -50 (-1.75%) | 5,064,600 |
21 May 2018 | JPY | 2,913 | 2,917 | 2,855 | 2,863 | 2,863 | -62 (-2.12%) | 5,011,400 |
18 May 2018 | JPY | 2,913 | 2,939 | 2,890 | 2,925 | 2,925 | -2 (-0.07%) | 4,278,100 |
17 May 2018 | JPY | 2,887 | 2,950 | 2,883 | 2,927 | 2,927 | +64 (+2.24%) | 6,288,200 |
16 May 2018 | JPY | 2,818 | 2,882 | 2,791 | 2,863 | 2,863 | +19 (+0.67%) | 5,569,600 |
15 May 2018 | JPY | 2,827 | 2,879 | 2,820 | 2,844 | 2,844 | +17 (+0.60%) | 5,385,300 |
14 May 2018 | JPY | 2,830 | 2,838 | 2,726 | 2,827 | 2,827 | -28 (-0.98%) | 7,156,500 |
11 May 2018 | JPY | 2,858 | 2,902 | 2,798 | 2,855 | 2,855 | +8 (+0.28%) | 8,625,300 |
10 May 2018 | JPY | 2,760 | 2,852 | 2,747 | 2,847 | 2,847 | +107 (+3.91%) | 8,812,100 |
9 May 2018 | JPY | 2,668 | 2,764 | 2,667 | 2,740 | 2,740 | +72 (+2.70%) | 6,346,200 |
8 May 2018 | JPY | 2,656 | 2,675 | 2,627 | 2,668 | 2,668 | +17 (+0.64%) | 4,313,200 |
7 May 2018 | JPY | 2,678 | 2,685 | 2,620 | 2,651 | 2,651 | +3 (+0.11%) | 4,193,000 |
4 May 2018 | JPY | 2,648 | 2,648 | 2,648 | 2,648 | 2,648 | 0.0 (0.0%) | 0 |
3 May 2018 | JPY | 2,648 | 2,648 | 2,648 | 2,648 | 2,648 | 0.0 (0.0%) | 0 |
2 May 2018 | JPY | 2,645 | 2,702 | 2,636 | 2,648 | 2,648 | +31 (+1.18%) | 5,391,800 |
1 May 2018 | JPY | 2,718 | 2,738 | 2,612 | 2,617 | 2,617 | -85 (-3.15%) | 6,172,600 |
30 Apr 2018 | JPY | 2,702 | 2,702 | 2,702 | 2,702 | 2,702 | 0.0 (0.0%) | 0 |
27 Apr 2018 | JPY | 2,766 | 2,767 | 2,654 | 2,702 | 2,702 | -9 (-0.33%) | 5,784,400 |
26 Apr 2018 | JPY | 2,668 | 2,733 | 2,664 | 2,711 | 2,711 | +95 (+3.63%) | 8,844,300 |
25 Apr 2018 | JPY | 2,592 | 2,635 | 2,580 | 2,616 | 2,616 | -13 (-0.49%) | 5,426,200 |
24 Apr 2018 | JPY | 2,600 | 2,650 | 2,597 | 2,629 | 2,629 | +35 (+1.35%) | 4,896,100 |
23 Apr 2018 | JPY | 2,636 | 2,641 | 2,581 | 2,594 | 2,594 | -59 (-2.22%) | 7,498,600 |
20 Apr 2018 | JPY | 2,639 | 2,696 | 2,605 | 2,653 | 2,653 | -98 (-3.56%) | 10,203,800 |
19 Apr 2018 | JPY | 2,769 | 2,792 | 2,721 | 2,751 | 2,751 | -47 (-1.68%) | 8,189,400 |
18 Apr 2018 | JPY | 2,726 | 2,824 | 2,725 | 2,798 | 2,798 | +72 (+2.64%) | 8,967,300 |
17 Apr 2018 | JPY | 2,720 | 2,767 | 2,693 | 2,726 | 2,726 | -3 (-0.11%) | 6,361,200 |
16 Apr 2018 | JPY | 2,750 | 2,784 | 2,707 | 2,729 | 2,729 | -29 (-1.05%) | 6,482,400 |
13 Apr 2018 | JPY | 2,745 | 2,772 | 2,727 | 2,758 | 2,758 | +113 (+4.27%) | 8,749,600 |
12 Apr 2018 | JPY | 2,651 | 2,690 | 2,610 | 2,645 | 2,645 | -1 (-0.04%) | 6,047,300 |
11 Apr 2018 | JPY | 2,727 | 2,748 | 2,642 | 2,646 | 2,646 | -3 (-0.11%) | 8,255,700 |