Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2018 | JPY | 2,606 | 2,652 | 2,502 | 2,600 | 2,600 | +8 (+0.31%) | 184,500 |
2 Jul 2018 | JPY | 2,660 | 2,726 | 2,572 | 2,592 | 2,592 | -52 (-1.97%) | 269,000 |
29 Jun 2018 | JPY | 2,580 | 2,680 | 2,530 | 2,644 | 2,644 | +92 (+3.61%) | 192,000 |
28 Jun 2018 | JPY | 2,484 | 2,552 | 2,476 | 2,552 | 2,552 | +70 (+2.82%) | 80,500 |
27 Jun 2018 | JPY | 2,538 | 2,550 | 2,468 | 2,482 | 2,482 | -54 (-2.13%) | 95,500 |
26 Jun 2018 | JPY | 2,406 | 2,580 | 2,402 | 2,536 | 2,536 | +56 (+2.26%) | 184,000 |
25 Jun 2018 | JPY | 2,640 | 2,684 | 2,446 | 2,480 | 2,480 | -124 (-4.76%) | 299,000 |
22 Jun 2018 | JPY | 2,406 | 2,618 | 2,400 | 2,604 | 2,604 | +138 (+5.60%) | 277,500 |
21 Jun 2018 | JPY | 2,484 | 2,564 | 2,424 | 2,466 | 2,466 | +56 (+2.32%) | 313,000 |
20 Jun 2018 | JPY | 2,412 | 2,442 | 2,260 | 2,410 | 2,410 | +14 (+0.58%) | 376,000 |
19 Jun 2018 | JPY | 2,540 | 2,640 | 2,390 | 2,396 | 2,396 | -202 (-7.78%) | 471,500 |
18 Jun 2018 | JPY | 2,700 | 2,700 | 2,540 | 2,598 | 2,598 | -178 (-6.41%) | 274,500 |
15 Jun 2018 | JPY | 2,788 | 2,818 | 2,660 | 2,776 | 2,776 | -24 (-0.86%) | 373,500 |
14 Jun 2018 | JPY | 2,912 | 2,950 | 2,790 | 2,800 | 2,800 | -132 (-4.50%) | 330,500 |
13 Jun 2018 | JPY | 2,908 | 2,964 | 2,894 | 2,932 | 2,932 | -32 (-1.08%) | 192,500 |
12 Jun 2018 | JPY | 2,978 | 2,990 | 2,862 | 2,964 | 2,964 | +2 (+0.07%) | 223,500 |
11 Jun 2018 | JPY | 3,014 | 3,048 | 2,900 | 2,962 | 2,962 | -14 (-0.47%) | 217,000 |
8 Jun 2018 | JPY | 2,940 | 2,984 | 2,842 | 2,976 | 2,976 | +38 (+1.29%) | 352,000 |
7 Jun 2018 | JPY | 2,702 | 2,972 | 2,702 | 2,938 | 2,938 | +270 (+10.12%) | 434,000 |
6 Jun 2018 | JPY | 2,934 | 3,000 | 2,616 | 2,668 | 2,668 | -336 (-11.19%) | 516,500 |
5 Jun 2018 | JPY | 3,084 | 3,148 | 2,826 | 3,004 | 3,004 | 0.0 (0.0%) | 643,500 |
4 Jun 2018 | JPY | 2,936 | 3,028 | 2,892 | 3,004 | 3,004 | +188 (+6.68%) | 368,000 |
1 Jun 2018 | JPY | 2,862 | 3,088 | 2,790 | 2,816 | 2,816 | -62 (-2.15%) | 684,000 |
31 May 2018 | JPY | 2,698 | 2,942 | 2,668 | 2,878 | 2,878 | +202 (+7.55%) | 526,000 |
30 May 2018 | JPY | 2,592 | 2,700 | 2,562 | 2,676 | 2,676 | +24 (+0.90%) | 194,000 |
29 May 2018 | JPY | 2,728 | 2,798 | 2,618 | 2,652 | 2,652 | +10 (+0.38%) | 418,000 |
28 May 2018 | JPY | 2,640 | 2,720 | 2,618 | 2,642 | 2,642 | +56 (+2.17%) | 313,500 |
25 May 2018 | JPY | 2,520 | 2,620 | 2,500 | 2,586 | 2,586 | +8 (+0.31%) | 161,500 |
24 May 2018 | JPY | 2,644 | 2,648 | 2,570 | 2,578 | 2,578 | -66 (-2.50%) | 196,000 |
23 May 2018 | JPY | 2,544 | 2,678 | 2,524 | 2,644 | 2,644 | +100 (+3.93%) | 403,500 |