Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2018 | JPY | 2,104 | 2,128 | 2,102 | 2,119 | 2,119 | +15 (+0.71%) | 813,000 |
18 May 2018 | JPY | 2,110 | 2,116 | 2,098 | 2,104 | 2,104 | +7 (+0.33%) | 974,000 |
17 May 2018 | JPY | 2,088 | 2,104 | 2,086 | 2,097 | 2,097 | +28 (+1.35%) | 1,113,300 |
16 May 2018 | JPY | 2,066 | 2,083 | 2,060 | 2,069 | 2,069 | -5 (-0.24%) | 1,218,000 |
15 May 2018 | JPY | 2,071 | 2,097 | 2,064 | 2,074 | 2,074 | +3 (+0.14%) | 1,499,600 |
14 May 2018 | JPY | 2,065 | 2,074 | 2,044 | 2,071 | 2,071 | -17 (-0.81%) | 1,460,900 |
11 May 2018 | JPY | 2,095 | 2,095 | 2,066 | 2,088 | 2,088 | -3 (-0.14%) | 1,322,000 |
10 May 2018 | JPY | 2,078 | 2,095 | 2,068 | 2,091 | 2,091 | +37 (+1.80%) | 1,538,300 |
9 May 2018 | JPY | 2,057 | 2,063 | 2,034 | 2,054 | 2,054 | 0.0 (0.0%) | 1,052,500 |
8 May 2018 | JPY | 2,047 | 2,065 | 2,038 | 2,054 | 2,054 | +9 (+0.44%) | 1,187,700 |
7 May 2018 | JPY | 2,045 | 2,052 | 2,018 | 2,045 | 2,045 | +10 (+0.49%) | 1,524,000 |
4 May 2018 | JPY | 2,035 | 2,035 | 2,035 | 2,035 | 2,035 | 0.0 (0.0%) | 0 |
3 May 2018 | JPY | 2,035 | 2,035 | 2,035 | 2,035 | 2,035 | 0.0 (0.0%) | 0 |
2 May 2018 | JPY | 2,064 | 2,068 | 2,029 | 2,035 | 2,035 | -24 (-1.17%) | 1,912,000 |
1 May 2018 | JPY | 2,019 | 2,063 | 2,012 | 2,059 | 2,059 | +47 (+2.34%) | 3,000,100 |
30 Apr 2018 | JPY | 2,012 | 2,012 | 2,012 | 2,012 | 2,012 | 0.0 (0.0%) | 0 |
27 Apr 2018 | JPY | 1,947 | 2,021 | 1,914 | 2,012 | 2,012 | +84 (+4.36%) | 3,527,200 |
26 Apr 2018 | JPY | 1,930 | 1,944 | 1,920 | 1,928 | 1,928 | -2 (-0.10%) | 920,200 |
25 Apr 2018 | JPY | 1,900 | 1,930 | 1,896 | 1,930 | 1,930 | +3 (+0.16%) | 1,009,900 |
24 Apr 2018 | JPY | 1,915 | 1,927 | 1,906 | 1,927 | 1,927 | +27 (+1.42%) | 1,019,800 |
23 Apr 2018 | JPY | 1,920 | 1,920 | 1,889 | 1,900 | 1,900 | -20 (-1.04%) | 1,315,800 |
20 Apr 2018 | JPY | 1,928 | 1,929 | 1,905 | 1,920 | 1,920 | -15 (-0.78%) | 1,173,800 |
19 Apr 2018 | JPY | 1,928 | 1,948 | 1,925 | 1,935 | 1,935 | +19 (+0.99%) | 1,564,700 |
18 Apr 2018 | JPY | 1,883 | 1,922 | 1,882 | 1,916 | 1,916 | +38 (+2.02%) | 1,563,400 |
17 Apr 2018 | JPY | 1,888 | 1,896 | 1,872 | 1,878 | 1,878 | -6 (-0.32%) | 871,400 |
16 Apr 2018 | JPY | 1,878 | 1,888 | 1,861 | 1,884 | 1,884 | +9 (+0.48%) | 787,600 |
13 Apr 2018 | JPY | 1,858 | 1,888 | 1,858 | 1,875 | 1,875 | +35 (+1.90%) | 1,027,000 |
12 Apr 2018 | JPY | 1,862 | 1,862 | 1,826 | 1,840 | 1,840 | -29 (-1.55%) | 791,900 |
11 Apr 2018 | JPY | 1,859 | 1,885 | 1,858 | 1,869 | 1,869 | +26 (+1.41%) | 1,095,600 |
10 Apr 2018 | JPY | 1,800 | 1,851 | 1,793 | 1,843 | 1,843 | +24 (+1.32%) | 1,632,300 |