Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2018 | JPY | 2,380 | 2,410 | 2,316 | 2,331 | 2,331 | -109 (-4.47%) | 2,160,000 |
11 May 2018 | JPY | 2,408 | 2,457 | 2,403 | 2,440 | 2,440 | +18 (+0.74%) | 901,100 |
10 May 2018 | JPY | 2,424 | 2,439 | 2,403 | 2,422 | 2,422 | -2 (-0.08%) | 698,800 |
9 May 2018 | JPY | 2,437 | 2,450 | 2,409 | 2,424 | 2,424 | +1 (+0.04%) | 841,600 |
8 May 2018 | JPY | 2,427 | 2,450 | 2,407 | 2,423 | 2,423 | -25 (-1.02%) | 704,300 |
7 May 2018 | JPY | 2,451 | 2,458 | 2,429 | 2,448 | 2,448 | +15 (+0.62%) | 725,700 |
4 May 2018 | JPY | 2,433 | 2,433 | 2,433 | 2,433 | 2,433 | 0.0 (0.0%) | 0 |
3 May 2018 | JPY | 2,433 | 2,433 | 2,433 | 2,433 | 2,433 | 0.0 (0.0%) | 0 |
2 May 2018 | JPY | 2,421 | 2,437 | 2,404 | 2,433 | 2,433 | 0.0 (0.0%) | 819,700 |
1 May 2018 | JPY | 2,451 | 2,454 | 2,419 | 2,433 | 2,433 | -31 (-1.26%) | 470,200 |
30 Apr 2018 | JPY | 2,464 | 2,464 | 2,464 | 2,464 | 2,464 | 0.0 (0.0%) | 0 |
27 Apr 2018 | JPY | 2,488 | 2,488 | 2,451 | 2,464 | 2,464 | -13 (-0.52%) | 595,300 |
26 Apr 2018 | JPY | 2,509 | 2,510 | 2,467 | 2,477 | 2,477 | -13 (-0.52%) | 554,700 |
25 Apr 2018 | JPY | 2,494 | 2,506 | 2,457 | 2,490 | 2,490 | +5 (+0.20%) | 631,300 |
24 Apr 2018 | JPY | 2,466 | 2,489 | 2,459 | 2,485 | 2,485 | +28 (+1.14%) | 644,000 |
23 Apr 2018 | JPY | 2,469 | 2,485 | 2,436 | 2,457 | 2,457 | -24 (-0.97%) | 682,500 |
20 Apr 2018 | JPY | 2,463 | 2,505 | 2,461 | 2,481 | 2,481 | +6 (+0.24%) | 1,115,100 |
19 Apr 2018 | JPY | 2,507 | 2,530 | 2,464 | 2,475 | 2,475 | -21 (-0.84%) | 1,467,700 |
18 Apr 2018 | JPY | 2,429 | 2,499 | 2,424 | 2,496 | 2,496 | +67 (+2.76%) | 1,119,700 |
17 Apr 2018 | JPY | 2,419 | 2,473 | 2,414 | 2,429 | 2,429 | -6 (-0.25%) | 1,062,800 |
16 Apr 2018 | JPY | 2,400 | 2,444 | 2,399 | 2,435 | 2,435 | -11 (-0.45%) | 1,470,600 |
13 Apr 2018 | JPY | 2,454 | 2,480 | 2,440 | 2,446 | 2,446 | +2 (+0.08%) | 631,000 |
12 Apr 2018 | JPY | 2,463 | 2,468 | 2,433 | 2,444 | 2,444 | -17 (-0.69%) | 571,000 |
11 Apr 2018 | JPY | 2,453 | 2,478 | 2,436 | 2,461 | 2,461 | +14 (+0.57%) | 962,100 |
10 Apr 2018 | JPY | 2,418 | 2,463 | 2,418 | 2,447 | 2,447 | +22 (+0.91%) | 1,074,300 |
9 Apr 2018 | JPY | 2,420 | 2,440 | 2,401 | 2,425 | 2,425 | -20 (-0.82%) | 929,700 |
6 Apr 2018 | JPY | 2,466 | 2,469 | 2,437 | 2,445 | 2,445 | -41 (-1.65%) | 1,321,100 |
5 Apr 2018 | JPY | 2,488 | 2,524 | 2,481 | 2,486 | 2,486 | +44 (+1.80%) | 1,883,800 |
4 Apr 2018 | JPY | 2,458 | 2,460 | 2,421 | 2,442 | 2,442 | -23 (-0.93%) | 1,064,100 |
3 Apr 2018 | JPY | 2,432 | 2,487 | 2,430 | 2,465 | 2,465 | +10 (+0.41%) | 1,132,700 |