Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2018 | JPY | 3,070 | 3,125 | 3,030 | 3,065 | 3,065 | -35 (-1.13%) | 91,000 |
24 May 2018 | JPY | 3,175 | 3,180 | 3,090 | 3,100 | 3,100 | -85 (-2.67%) | 146,900 |
23 May 2018 | JPY | 3,175 | 3,220 | 3,170 | 3,185 | 3,185 | +5 (+0.16%) | 188,600 |
22 May 2018 | JPY | 3,170 | 3,205 | 3,165 | 3,180 | 3,180 | +10 (+0.32%) | 83,900 |
21 May 2018 | JPY | 3,205 | 3,215 | 3,165 | 3,170 | 3,170 | -45 (-1.40%) | 105,500 |
18 May 2018 | JPY | 3,160 | 3,250 | 3,130 | 3,215 | 3,215 | +65 (+2.06%) | 181,300 |
17 May 2018 | JPY | 3,110 | 3,285 | 3,110 | 3,150 | 3,150 | +45 (+1.45%) | 229,200 |
16 May 2018 | JPY | 3,140 | 3,155 | 3,090 | 3,105 | 3,105 | -15 (-0.48%) | 234,500 |
15 May 2018 | JPY | 3,190 | 3,190 | 3,025 | 3,120 | 3,120 | -90 (-2.80%) | 429,900 |
14 May 2018 | JPY | 3,100 | 3,320 | 3,090 | 3,210 | 3,210 | +10 (+0.31%) | 301,500 |
11 May 2018 | JPY | 3,205 | 3,315 | 3,190 | 3,200 | 3,200 | -5 (-0.16%) | 218,000 |
10 May 2018 | JPY | 3,180 | 3,220 | 3,160 | 3,205 | 3,205 | +5 (+0.16%) | 113,700 |
9 May 2018 | JPY | 3,220 | 3,275 | 3,185 | 3,200 | 3,200 | 0.0 (0.0%) | 107,800 |
8 May 2018 | JPY | 3,195 | 3,210 | 3,150 | 3,200 | 3,200 | -15 (-0.47%) | 178,400 |
7 May 2018 | JPY | 3,190 | 3,240 | 3,180 | 3,215 | 3,215 | -20 (-0.62%) | 169,100 |
4 May 2018 | JPY | 3,235 | 3,235 | 3,235 | 3,235 | 3,235 | 0.0 (0.0%) | 0 |
3 May 2018 | JPY | 3,235 | 3,235 | 3,235 | 3,235 | 3,235 | 0.0 (0.0%) | 0 |
2 May 2018 | JPY | 3,260 | 3,290 | 3,195 | 3,235 | 3,235 | -20 (-0.61%) | 139,100 |
1 May 2018 | JPY | 3,295 | 3,295 | 3,185 | 3,255 | 3,255 | -65 (-1.96%) | 173,300 |
30 Apr 2018 | JPY | 3,320 | 3,320 | 3,320 | 3,320 | 3,320 | 0.0 (0.0%) | 0 |
27 Apr 2018 | JPY | 3,340 | 3,355 | 3,290 | 3,320 | 3,320 | +10 (+0.30%) | 134,200 |
26 Apr 2018 | JPY | 3,225 | 3,320 | 3,225 | 3,310 | 3,310 | +100 (+3.12%) | 169,700 |
25 Apr 2018 | JPY | 3,320 | 3,320 | 3,155 | 3,210 | 3,210 | -140 (-4.18%) | 246,000 |
24 Apr 2018 | JPY | 3,335 | 3,390 | 3,325 | 3,350 | 3,350 | +15 (+0.45%) | 138,000 |
23 Apr 2018 | JPY | 3,360 | 3,375 | 3,300 | 3,335 | 3,335 | -40 (-1.19%) | 120,300 |
20 Apr 2018 | JPY | 3,375 | 3,400 | 3,330 | 3,375 | 3,375 | +55 (+1.66%) | 197,800 |
19 Apr 2018 | JPY | 3,540 | 3,565 | 3,300 | 3,320 | 3,320 | -225 (-6.35%) | 307,300 |
18 Apr 2018 | JPY | 3,440 | 3,575 | 3,440 | 3,545 | 3,545 | +80 (+2.31%) | 470,600 |
17 Apr 2018 | JPY | 3,445 | 3,475 | 3,385 | 3,465 | 3,465 | +10 (+0.29%) | 213,000 |
16 Apr 2018 | JPY | 3,470 | 3,485 | 3,360 | 3,455 | 3,455 | -45 (-1.29%) | 229,100 |