Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2018 | JPY | 4,840 | 5,140 | 4,810 | 5,010 | 5,010 | +140 (+2.87%) | 204,000 |
17 May 2018 | JPY | 4,810 | 4,920 | 4,780 | 4,870 | 4,870 | +45 (+0.93%) | 119,300 |
16 May 2018 | JPY | 4,885 | 4,970 | 4,810 | 4,825 | 4,825 | -110 (-2.23%) | 108,700 |
15 May 2018 | JPY | 4,715 | 4,945 | 4,665 | 4,935 | 4,935 | +220 (+4.67%) | 165,700 |
14 May 2018 | JPY | 4,810 | 4,810 | 4,680 | 4,715 | 4,715 | -95 (-1.98%) | 99,400 |
11 May 2018 | JPY | 4,750 | 4,885 | 4,715 | 4,810 | 4,810 | +115 (+2.45%) | 75,800 |
10 May 2018 | JPY | 4,805 | 4,855 | 4,665 | 4,695 | 4,695 | -130 (-2.69%) | 100,200 |
9 May 2018 | JPY | 4,895 | 4,915 | 4,760 | 4,825 | 4,825 | -65 (-1.33%) | 101,500 |
8 May 2018 | JPY | 5,100 | 5,100 | 4,860 | 4,890 | 4,890 | -190 (-3.74%) | 161,800 |
7 May 2018 | JPY | 4,850 | 5,200 | 4,805 | 5,080 | 5,080 | +205 (+4.21%) | 239,000 |
4 May 2018 | JPY | 4,875 | 4,875 | 4,875 | 4,875 | 4,875 | 0.0 (0.0%) | 0 |
3 May 2018 | JPY | 4,875 | 4,875 | 4,875 | 4,875 | 4,875 | 0.0 (0.0%) | 0 |
2 May 2018 | JPY | 4,755 | 4,905 | 4,650 | 4,875 | 4,875 | +120 (+2.52%) | 179,700 |
1 May 2018 | JPY | 4,915 | 4,940 | 4,715 | 4,755 | 4,755 | -195 (-3.94%) | 248,500 |
30 Apr 2018 | JPY | 4,950 | 4,950 | 4,950 | 4,950 | 4,950 | 0.0 (0.0%) | 0 |
27 Apr 2018 | JPY | 4,615 | 4,990 | 4,615 | 4,950 | 4,950 | +360 (+7.84%) | 326,300 |
26 Apr 2018 | JPY | 4,595 | 4,700 | 4,400 | 4,590 | 4,590 | -50 (-1.08%) | 185,200 |
25 Apr 2018 | JPY | 4,510 | 4,875 | 4,500 | 4,640 | 4,640 | +75 (+1.64%) | 251,700 |
24 Apr 2018 | JPY | 4,365 | 4,790 | 4,305 | 4,565 | 4,565 | +255 (+5.92%) | 325,900 |
23 Apr 2018 | JPY | 4,415 | 4,540 | 4,260 | 4,310 | 4,310 | -140 (-3.15%) | 188,500 |
20 Apr 2018 | JPY | 4,130 | 4,455 | 4,115 | 4,450 | 4,450 | +300 (+7.23%) | 158,000 |
19 Apr 2018 | JPY | 4,325 | 4,430 | 4,100 | 4,150 | 4,150 | -245 (-5.57%) | 209,500 |
18 Apr 2018 | JPY | 4,400 | 4,910 | 4,235 | 4,395 | 4,395 | +40 (+0.92%) | 698,400 |
17 Apr 2018 | JPY | 4,000 | 4,400 | 3,530 | 4,355 | 4,355 | +125 (+2.96%) | 856,600 |
16 Apr 2018 | JPY | 4,460 | 4,530 | 4,170 | 4,230 | 4,230 | -230 (-5.16%) | 154,900 |
13 Apr 2018 | JPY | 4,550 | 4,685 | 4,420 | 4,460 | 4,460 | -50 (-1.11%) | 71,800 |
12 Apr 2018 | JPY | 4,670 | 4,830 | 4,505 | 4,510 | 4,510 | -135 (-2.91%) | 88,900 |
11 Apr 2018 | JPY | 4,840 | 4,945 | 4,600 | 4,645 | 4,645 | -265 (-5.40%) | 120,100 |
10 Apr 2018 | JPY | 4,720 | 4,960 | 4,605 | 4,910 | 4,910 | +175 (+3.70%) | 203,100 |
9 Apr 2018 | JPY | 4,545 | 4,785 | 4,270 | 4,735 | 4,735 | +160 (+3.50%) | 273,200 |