Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2018 | JPY | 1,890 | 1,911 | 1,882 | 1,900 | 1,900 | +15 (+0.80%) | 1,328,600 |
11 May 2018 | JPY | 1,891 | 1,898 | 1,847 | 1,885 | 1,885 | -41 (-2.13%) | 1,926,300 |
10 May 2018 | JPY | 1,837 | 1,930 | 1,828 | 1,926 | 1,926 | +122 (+6.76%) | 1,786,000 |
9 May 2018 | JPY | 1,840 | 1,845 | 1,790 | 1,804 | 1,804 | -62 (-3.32%) | 1,256,800 |
8 May 2018 | JPY | 1,860 | 1,891 | 1,858 | 1,866 | 1,866 | +16 (+0.86%) | 974,300 |
7 May 2018 | JPY | 1,848 | 1,864 | 1,818 | 1,850 | 1,850 | +21 (+1.15%) | 791,300 |
4 May 2018 | JPY | 1,829 | 1,829 | 1,829 | 1,829 | 1,829 | 0.0 (0.0%) | 0 |
3 May 2018 | JPY | 1,829 | 1,829 | 1,829 | 1,829 | 1,829 | 0.0 (0.0%) | 0 |
2 May 2018 | JPY | 1,840 | 1,841 | 1,799 | 1,829 | 1,829 | -6 (-0.33%) | 1,039,500 |
1 May 2018 | JPY | 1,815 | 1,844 | 1,804 | 1,835 | 1,835 | -10 (-0.54%) | 1,408,600 |
30 Apr 2018 | JPY | 1,845 | 1,845 | 1,845 | 1,845 | 1,845 | 0.0 (0.0%) | 0 |
27 Apr 2018 | JPY | 1,830 | 1,854 | 1,830 | 1,845 | 1,845 | +26 (+1.43%) | 929,100 |
26 Apr 2018 | JPY | 1,813 | 1,827 | 1,804 | 1,819 | 1,819 | +16 (+0.89%) | 860,500 |
25 Apr 2018 | JPY | 1,785 | 1,816 | 1,785 | 1,803 | 1,803 | +10 (+0.56%) | 685,500 |
24 Apr 2018 | JPY | 1,764 | 1,797 | 1,764 | 1,793 | 1,793 | +37 (+2.11%) | 891,100 |
23 Apr 2018 | JPY | 1,760 | 1,762 | 1,720 | 1,756 | 1,756 | -8 (-0.45%) | 929,000 |
20 Apr 2018 | JPY | 1,768 | 1,781 | 1,763 | 1,764 | 1,764 | -9 (-0.51%) | 681,900 |
19 Apr 2018 | JPY | 1,807 | 1,814 | 1,766 | 1,773 | 1,773 | -23 (-1.28%) | 950,500 |
18 Apr 2018 | JPY | 1,781 | 1,805 | 1,777 | 1,796 | 1,796 | +13 (+0.73%) | 890,000 |
17 Apr 2018 | JPY | 1,772 | 1,800 | 1,771 | 1,783 | 1,783 | +32 (+1.83%) | 1,435,500 |
16 Apr 2018 | JPY | 1,723 | 1,754 | 1,712 | 1,751 | 1,751 | +44 (+2.58%) | 1,248,700 |
13 Apr 2018 | JPY | 1,765 | 1,771 | 1,706 | 1,707 | 1,707 | -51 (-2.90%) | 1,191,600 |
12 Apr 2018 | JPY | 1,744 | 1,771 | 1,744 | 1,758 | 1,758 | +17 (+0.98%) | 872,200 |
11 Apr 2018 | JPY | 1,769 | 1,771 | 1,730 | 1,741 | 1,741 | -17 (-0.97%) | 1,135,800 |
10 Apr 2018 | JPY | 1,776 | 1,805 | 1,751 | 1,758 | 1,758 | -10 (-0.57%) | 1,292,000 |
9 Apr 2018 | JPY | 1,755 | 1,776 | 1,745 | 1,768 | 1,768 | +15 (+0.86%) | 969,900 |
6 Apr 2018 | JPY | 1,737 | 1,764 | 1,736 | 1,753 | 1,753 | +17 (+0.98%) | 1,240,100 |
5 Apr 2018 | JPY | 1,704 | 1,750 | 1,695 | 1,736 | 1,736 | +51 (+3.03%) | 1,078,100 |
4 Apr 2018 | JPY | 1,676 | 1,695 | 1,657 | 1,685 | 1,685 | +10 (+0.60%) | 1,583,700 |
3 Apr 2018 | JPY | 1,675 | 1,683 | 1,658 | 1,675 | 1,675 | -22 (-1.30%) | 1,528,200 |