Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2018 | JPY | 4,070 | 4,185 | 4,065 | 4,165 | 4,165 | +45 (+1.09%) | 102,400 |
18 May 2018 | JPY | 4,200 | 4,300 | 4,100 | 4,120 | 4,120 | -15 (-0.36%) | 180,400 |
17 May 2018 | JPY | 4,080 | 4,160 | 4,080 | 4,135 | 4,135 | +60 (+1.47%) | 147,900 |
16 May 2018 | JPY | 3,970 | 4,100 | 3,970 | 4,075 | 4,075 | +120 (+3.03%) | 246,000 |
15 May 2018 | JPY | 3,980 | 4,090 | 3,950 | 3,955 | 3,955 | +10 (+0.25%) | 266,800 |
14 May 2018 | JPY | 3,980 | 3,980 | 3,840 | 3,945 | 3,945 | +85 (+2.20%) | 219,200 |
11 May 2018 | JPY | 3,835 | 3,950 | 3,800 | 3,860 | 3,860 | +235 (+6.48%) | 576,100 |
10 May 2018 | JPY | 3,480 | 3,630 | 3,425 | 3,625 | 3,625 | +215 (+6.30%) | 279,500 |
9 May 2018 | JPY | 3,365 | 3,455 | 3,355 | 3,410 | 3,410 | +130 (+3.96%) | 145,500 |
8 May 2018 | JPY | 3,250 | 3,285 | 3,195 | 3,280 | 3,280 | -15 (-0.46%) | 75,500 |
7 May 2018 | JPY | 3,235 | 3,295 | 3,205 | 3,295 | 3,295 | +50 (+1.54%) | 44,500 |
4 May 2018 | JPY | 3,245 | 3,245 | 3,245 | 3,245 | 3,245 | 0.0 (0.0%) | 0 |
3 May 2018 | JPY | 3,245 | 3,245 | 3,245 | 3,245 | 3,245 | 0.0 (0.0%) | 0 |
2 May 2018 | JPY | 3,280 | 3,285 | 3,190 | 3,245 | 3,245 | -25 (-0.76%) | 71,500 |
1 May 2018 | JPY | 3,330 | 3,340 | 3,260 | 3,270 | 3,270 | +30 (+0.93%) | 105,600 |
30 Apr 2018 | JPY | 3,240 | 3,240 | 3,240 | 3,240 | 3,240 | 0.0 (0.0%) | 0 |
27 Apr 2018 | JPY | 3,275 | 3,280 | 3,200 | 3,240 | 3,240 | +5 (+0.15%) | 73,700 |
26 Apr 2018 | JPY | 3,225 | 3,255 | 3,190 | 3,235 | 3,235 | +30 (+0.94%) | 80,100 |
25 Apr 2018 | JPY | 3,235 | 3,235 | 3,140 | 3,205 | 3,205 | -20 (-0.62%) | 82,600 |
24 Apr 2018 | JPY | 3,175 | 3,230 | 3,150 | 3,225 | 3,225 | +50 (+1.57%) | 122,700 |
23 Apr 2018 | JPY | 3,050 | 3,195 | 3,030 | 3,175 | 3,175 | +170 (+5.66%) | 172,300 |
20 Apr 2018 | JPY | 3,020 | 3,020 | 2,952 | 3,005 | 3,005 | -15 (-0.50%) | 63,900 |
19 Apr 2018 | JPY | 2,991 | 3,030 | 2,927 | 3,020 | 3,020 | +38 (+1.27%) | 100,600 |
18 Apr 2018 | JPY | 2,889 | 2,985 | 2,834 | 2,982 | 2,982 | +117 (+4.08%) | 170,900 |
17 Apr 2018 | JPY | 2,872 | 2,906 | 2,822 | 2,865 | 2,865 | -32 (-1.10%) | 128,100 |
16 Apr 2018 | JPY | 2,955 | 3,000 | 2,882 | 2,897 | 2,897 | -95 (-3.18%) | 136,400 |
13 Apr 2018 | JPY | 2,924 | 3,040 | 2,914 | 2,992 | 2,992 | +96 (+3.31%) | 116,100 |
12 Apr 2018 | JPY | 2,953 | 2,960 | 2,875 | 2,896 | 2,896 | -101 (-3.37%) | 115,600 |
11 Apr 2018 | JPY | 2,949 | 3,025 | 2,938 | 2,997 | 2,997 | +25 (+0.84%) | 157,000 |
10 Apr 2018 | JPY | 2,922 | 2,985 | 2,886 | 2,972 | 2,972 | +38 (+1.30%) | 142,800 |