Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2018 | JPY | 3,880 | 4,165 | 3,865 | 4,155 | 4,155 | +275 (+7.09%) | 979,300 |
11 May 2018 | JPY | 3,840 | 3,880 | 3,770 | 3,880 | 3,880 | +65 (+1.70%) | 281,900 |
10 May 2018 | JPY | 3,720 | 3,820 | 3,665 | 3,815 | 3,815 | +120 (+3.25%) | 233,300 |
9 May 2018 | JPY | 3,755 | 3,795 | 3,660 | 3,695 | 3,695 | -110 (-2.89%) | 343,500 |
8 May 2018 | JPY | 3,750 | 3,840 | 3,730 | 3,805 | 3,805 | +60 (+1.60%) | 304,400 |
7 May 2018 | JPY | 3,715 | 3,745 | 3,675 | 3,745 | 3,745 | +45 (+1.22%) | 162,800 |
4 May 2018 | JPY | 3,700 | 3,700 | 3,700 | 3,700 | 3,700 | 0.0 (0.0%) | 0 |
3 May 2018 | JPY | 3,700 | 3,700 | 3,700 | 3,700 | 3,700 | 0.0 (0.0%) | 0 |
2 May 2018 | JPY | 3,665 | 3,720 | 3,630 | 3,700 | 3,700 | +50 (+1.37%) | 197,100 |
1 May 2018 | JPY | 3,635 | 3,665 | 3,565 | 3,650 | 3,650 | +5 (+0.14%) | 125,800 |
30 Apr 2018 | JPY | 3,645 | 3,645 | 3,645 | 3,645 | 3,645 | 0.0 (0.0%) | 0 |
27 Apr 2018 | JPY | 3,625 | 3,700 | 3,620 | 3,645 | 3,645 | +25 (+0.69%) | 229,300 |
26 Apr 2018 | JPY | 3,630 | 3,635 | 3,580 | 3,620 | 3,620 | +15 (+0.42%) | 148,000 |
25 Apr 2018 | JPY | 3,595 | 3,640 | 3,565 | 3,605 | 3,605 | -30 (-0.83%) | 179,600 |
24 Apr 2018 | JPY | 3,595 | 3,640 | 3,535 | 3,635 | 3,635 | +75 (+2.11%) | 276,900 |
23 Apr 2018 | JPY | 3,495 | 3,565 | 3,450 | 3,560 | 3,560 | +85 (+2.45%) | 223,900 |
20 Apr 2018 | JPY | 3,345 | 3,495 | 3,335 | 3,475 | 3,475 | +115 (+3.42%) | 243,600 |
19 Apr 2018 | JPY | 3,435 | 3,435 | 3,325 | 3,360 | 3,360 | -75 (-2.18%) | 191,300 |
18 Apr 2018 | JPY | 3,420 | 3,455 | 3,370 | 3,435 | 3,435 | +20 (+0.59%) | 213,000 |
17 Apr 2018 | JPY | 3,440 | 3,465 | 3,345 | 3,415 | 3,415 | +15 (+0.44%) | 200,000 |
16 Apr 2018 | JPY | 3,385 | 3,455 | 3,380 | 3,400 | 3,400 | +15 (+0.44%) | 137,500 |
13 Apr 2018 | JPY | 3,415 | 3,415 | 3,350 | 3,385 | 3,385 | -15 (-0.44%) | 214,900 |
12 Apr 2018 | JPY | 3,335 | 3,450 | 3,315 | 3,400 | 3,400 | +65 (+1.95%) | 197,300 |
11 Apr 2018 | JPY | 3,545 | 3,545 | 3,305 | 3,335 | 3,335 | -255 (-7.10%) | 450,500 |
10 Apr 2018 | JPY | 3,500 | 3,650 | 3,475 | 3,590 | 3,590 | +90 (+2.57%) | 352,000 |
9 Apr 2018 | JPY | 3,465 | 3,515 | 3,455 | 3,500 | 3,500 | +25 (+0.72%) | 270,700 |
6 Apr 2018 | JPY | 3,500 | 3,520 | 3,455 | 3,475 | 3,475 | -15 (-0.43%) | 360,900 |
5 Apr 2018 | JPY | 3,520 | 3,525 | 3,460 | 3,490 | 3,490 | +20 (+0.58%) | 366,300 |
4 Apr 2018 | JPY | 3,495 | 3,520 | 3,445 | 3,470 | 3,470 | +5 (+0.14%) | 207,700 |
3 Apr 2018 | JPY | 3,510 | 3,525 | 3,455 | 3,465 | 3,465 | -115 (-3.21%) | 259,300 |