Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2018 | JPY | 2,327.5 | 2,347.5 | 2,305 | 2,337.5 | 2,337.5 | +10 (+0.43%) | 105,400 |
11 May 2018 | JPY | 2,285 | 2,332.5 | 2,280 | 2,327.5 | 2,327.5 | +35 (+1.53%) | 131,800 |
10 May 2018 | JPY | 2,297.5 | 2,347.5 | 2,285 | 2,292.5 | 2,292.5 | -25 (-1.08%) | 164,000 |
9 May 2018 | JPY | 2,325 | 2,365 | 2,295 | 2,317.5 | 2,317.5 | +167.5 (+7.79%) | 500,600 |
8 May 2018 | JPY | 2,135 | 2,165 | 2,130 | 2,150 | 2,150 | +10 (+0.47%) | 306,400 |
7 May 2018 | JPY | 2,250 | 2,257.5 | 2,125 | 2,140 | 2,140 | -130 (-5.73%) | 575,000 |
4 May 2018 | JPY | 2,270 | 2,270 | 2,270 | 2,270 | 2,270 | 0.0 (0.0%) | 0 |
3 May 2018 | JPY | 2,270 | 2,270 | 2,270 | 2,270 | 2,270 | 0.0 (0.0%) | 0 |
2 May 2018 | JPY | 2,260 | 2,335 | 2,257.5 | 2,270 | 2,270 | -60 (-2.58%) | 348,400 |
1 May 2018 | JPY | 2,340 | 2,342.5 | 2,317.5 | 2,330 | 2,330 | -2.5 (-0.11%) | 93,200 |
30 Apr 2018 | JPY | 2,332.5 | 2,332.5 | 2,332.5 | 2,332.5 | 2,332.5 | 0.0 (0.0%) | 0 |
27 Apr 2018 | JPY | 2,352.5 | 2,355 | 2,320 | 2,332.5 | 2,332.5 | -15 (-0.64%) | 119,200 |
26 Apr 2018 | JPY | 2,350 | 2,367.5 | 2,340 | 2,347.5 | 2,347.5 | 0.0 (0.0%) | 98,200 |
25 Apr 2018 | JPY | 2,345 | 2,357.5 | 2,322.5 | 2,347.5 | 2,347.5 | -10 (-0.42%) | 86,200 |
24 Apr 2018 | JPY | 2,330 | 2,360 | 2,330 | 2,357.5 | 2,357.5 | +27.5 (+1.18%) | 72,000 |
23 Apr 2018 | JPY | 2,340 | 2,350 | 2,325 | 2,330 | 2,330 | -10 (-0.43%) | 63,800 |
20 Apr 2018 | JPY | 2,352.5 | 2,357.5 | 2,335 | 2,340 | 2,340 | -30 (-1.27%) | 105,800 |
19 Apr 2018 | JPY | 2,370 | 2,392.5 | 2,370 | 2,370 | 2,370 | 0.0 (0.0%) | 117,400 |
18 Apr 2018 | JPY | 2,360 | 2,387.5 | 2,337.5 | 2,370 | 2,370 | +10 (+0.42%) | 128,800 |
17 Apr 2018 | JPY | 2,350 | 2,370 | 2,345 | 2,360 | 2,360 | +10 (+0.43%) | 94,200 |
16 Apr 2018 | JPY | 2,345 | 2,355 | 2,330 | 2,350 | 2,350 | +5 (+0.21%) | 88,200 |
13 Apr 2018 | JPY | 2,320 | 2,355 | 2,320 | 2,345 | 2,345 | +20 (+0.86%) | 86,600 |
12 Apr 2018 | JPY | 2,332.5 | 2,332.5 | 2,300 | 2,325 | 2,325 | +7.5 (+0.32%) | 120,000 |
11 Apr 2018 | JPY | 2,317.5 | 2,335 | 2,305 | 2,317.5 | 2,317.5 | +7.5 (+0.32%) | 90,800 |
10 Apr 2018 | JPY | 2,267.5 | 2,320 | 2,267.5 | 2,310 | 2,310 | +25 (+1.09%) | 128,400 |
9 Apr 2018 | JPY | 2,275 | 2,295 | 2,262.5 | 2,285 | 2,285 | -10 (-0.44%) | 127,600 |
6 Apr 2018 | JPY | 2,312.5 | 2,317.5 | 2,277.5 | 2,295 | 2,295 | -5 (-0.22%) | 143,400 |
5 Apr 2018 | JPY | 2,312.5 | 2,322.5 | 2,290 | 2,300 | 2,300 | +22.5 (+0.99%) | 196,200 |
4 Apr 2018 | JPY | 2,287.5 | 2,292.5 | 2,257.5 | 2,277.5 | 2,277.5 | 0.0 (0.0%) | 173,000 |
3 Apr 2018 | JPY | 2,257.5 | 2,295 | 2,252.5 | 2,277.5 | 2,277.5 | -10 (-0.44%) | 123,000 |