Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2018 | JPY | 2,864 | 2,891 | 2,863 | 2,881 | 2,881 | +17 (+0.59%) | 127,900 |
21 May 2018 | JPY | 2,881 | 2,881 | 2,847 | 2,864 | 2,864 | -22 (-0.76%) | 169,200 |
18 May 2018 | JPY | 2,882 | 2,890 | 2,861 | 2,886 | 2,886 | +4 (+0.14%) | 110,600 |
17 May 2018 | JPY | 2,925 | 2,925 | 2,847 | 2,882 | 2,882 | -18 (-0.62%) | 300,300 |
16 May 2018 | JPY | 2,778 | 2,911 | 2,761 | 2,900 | 2,900 | +98 (+3.50%) | 490,300 |
15 May 2018 | JPY | 2,770 | 2,809 | 2,762 | 2,802 | 2,802 | +3 (+0.11%) | 141,600 |
14 May 2018 | JPY | 2,785 | 2,806 | 2,780 | 2,799 | 2,799 | +17 (+0.61%) | 65,100 |
11 May 2018 | JPY | 2,745 | 2,783 | 2,737 | 2,782 | 2,782 | +30 (+1.09%) | 59,200 |
10 May 2018 | JPY | 2,740 | 2,762 | 2,725 | 2,752 | 2,752 | +12 (+0.44%) | 64,100 |
9 May 2018 | JPY | 2,737 | 2,744 | 2,724 | 2,740 | 2,740 | -13 (-0.47%) | 82,300 |
8 May 2018 | JPY | 2,762 | 2,777 | 2,738 | 2,753 | 2,753 | -15 (-0.54%) | 110,700 |
7 May 2018 | JPY | 2,767 | 2,783 | 2,752 | 2,768 | 2,768 | +43 (+1.58%) | 111,100 |
4 May 2018 | JPY | 2,725 | 2,725 | 2,725 | 2,725 | 2,725 | 0.0 (0.0%) | 0 |
3 May 2018 | JPY | 2,725 | 2,725 | 2,725 | 2,725 | 2,725 | 0.0 (0.0%) | 0 |
2 May 2018 | JPY | 2,738 | 2,783 | 2,715 | 2,725 | 2,725 | +5 (+0.18%) | 129,800 |
1 May 2018 | JPY | 2,675 | 2,730 | 2,672 | 2,720 | 2,720 | -69 (-2.47%) | 268,700 |
30 Apr 2018 | JPY | 2,789 | 2,789 | 2,789 | 2,789 | 2,789 | 0.0 (0.0%) | 0 |
27 Apr 2018 | JPY | 2,782 | 2,801 | 2,728 | 2,789 | 2,789 | -8 (-0.29%) | 210,200 |
26 Apr 2018 | JPY | 2,762 | 2,822 | 2,754 | 2,797 | 2,797 | +37 (+1.34%) | 260,600 |
25 Apr 2018 | JPY | 2,728 | 2,770 | 2,667 | 2,760 | 2,760 | +15 (+0.55%) | 180,000 |
24 Apr 2018 | JPY | 2,800 | 2,800 | 2,735 | 2,745 | 2,745 | -68 (-2.42%) | 169,800 |
23 Apr 2018 | JPY | 2,800 | 2,834 | 2,800 | 2,813 | 2,813 | +26 (+0.93%) | 166,200 |
20 Apr 2018 | JPY | 2,779 | 2,800 | 2,772 | 2,787 | 2,787 | +23 (+0.83%) | 124,400 |
19 Apr 2018 | JPY | 2,788 | 2,805 | 2,757 | 2,764 | 2,764 | +13 (+0.47%) | 220,900 |
18 Apr 2018 | JPY | 2,727 | 2,761 | 2,707 | 2,751 | 2,751 | +24 (+0.88%) | 103,100 |
17 Apr 2018 | JPY | 2,730 | 2,740 | 2,711 | 2,727 | 2,727 | +3 (+0.11%) | 87,500 |
16 Apr 2018 | JPY | 2,708 | 2,731 | 2,705 | 2,724 | 2,724 | +26 (+0.96%) | 88,500 |
13 Apr 2018 | JPY | 2,685 | 2,720 | 2,685 | 2,698 | 2,698 | +26 (+0.97%) | 100,700 |
12 Apr 2018 | JPY | 2,704 | 2,704 | 2,662 | 2,672 | 2,672 | -50 (-1.84%) | 99,800 |
11 Apr 2018 | JPY | 2,746 | 2,774 | 2,720 | 2,722 | 2,722 | +7 (+0.26%) | 81,000 |