Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2018 | JPY | 3,845 | 3,998 | 3,832 | 3,954 | 3,954 | +94 (+2.44%) | 1,978,200 |
5 Jul 2018 | JPY | 3,969 | 3,971 | 3,842 | 3,860 | 3,860 | -154 (-3.84%) | 1,970,300 |
4 Jul 2018 | JPY | 4,026 | 4,090 | 4,010 | 4,014 | 4,014 | +5 (+0.12%) | 1,763,000 |
3 Jul 2018 | JPY | 4,106 | 4,133 | 3,947 | 4,009 | 4,009 | -136 (-3.28%) | 2,630,200 |
2 Jul 2018 | JPY | 4,238 | 4,271 | 4,137 | 4,145 | 4,145 | -93 (-2.19%) | 1,328,900 |
29 Jun 2018 | JPY | 4,219 | 4,239 | 4,192 | 4,238 | 4,238 | +22 (+0.52%) | 1,191,900 |
28 Jun 2018 | JPY | 4,191 | 4,223 | 4,153 | 4,216 | 4,216 | +22 (+0.52%) | 1,346,500 |
27 Jun 2018 | JPY | 4,245 | 4,276 | 4,185 | 4,194 | 4,194 | -51 (-1.20%) | 946,400 |
26 Jun 2018 | JPY | 4,150 | 4,256 | 4,137 | 4,245 | 4,245 | +7 (+0.17%) | 1,275,000 |
25 Jun 2018 | JPY | 4,288 | 4,290 | 4,219 | 4,238 | 4,238 | -22 (-0.52%) | 1,114,300 |
22 Jun 2018 | JPY | 4,214 | 4,268 | 4,194 | 4,260 | 4,260 | -7 (-0.16%) | 1,589,700 |
21 Jun 2018 | JPY | 4,280 | 4,295 | 4,224 | 4,267 | 4,267 | -20 (-0.47%) | 1,091,000 |
20 Jun 2018 | JPY | 4,320 | 4,321 | 4,185 | 4,287 | 4,287 | -53 (-1.22%) | 2,143,800 |
19 Jun 2018 | JPY | 4,437 | 4,487 | 4,339 | 4,340 | 4,340 | -128 (-2.86%) | 1,986,700 |
18 Jun 2018 | JPY | 4,513 | 4,525 | 4,403 | 4,468 | 4,468 | -142 (-3.08%) | 1,485,100 |
15 Jun 2018 | JPY | 4,600 | 4,633 | 4,543 | 4,610 | 4,610 | +37 (+0.81%) | 1,691,600 |
14 Jun 2018 | JPY | 4,591 | 4,615 | 4,557 | 4,573 | 4,573 | -31 (-0.67%) | 1,605,900 |
13 Jun 2018 | JPY | 4,696 | 4,710 | 4,597 | 4,604 | 4,604 | -116 (-2.46%) | 1,829,900 |
12 Jun 2018 | JPY | 4,730 | 4,770 | 4,702 | 4,720 | 4,720 | -10 (-0.21%) | 1,654,900 |
11 Jun 2018 | JPY | 4,694 | 4,753 | 4,656 | 4,730 | 4,730 | +36 (+0.77%) | 1,636,400 |
8 Jun 2018 | JPY | 4,664 | 4,757 | 4,633 | 4,694 | 4,694 | -16 (-0.34%) | 2,508,100 |
7 Jun 2018 | JPY | 4,671 | 4,737 | 4,598 | 4,710 | 4,710 | +179 (+3.95%) | 2,882,700 |
6 Jun 2018 | JPY | 4,477 | 4,567 | 4,468 | 4,531 | 4,531 | +100 (+2.26%) | 2,529,300 |
5 Jun 2018 | JPY | 4,417 | 4,487 | 4,401 | 4,431 | 4,431 | +49 (+1.12%) | 2,127,900 |
4 Jun 2018 | JPY | 4,278 | 4,409 | 4,270 | 4,382 | 4,382 | +203 (+4.86%) | 2,445,700 |
1 Jun 2018 | JPY | 4,143 | 4,221 | 4,111 | 4,179 | 4,179 | +13 (+0.31%) | 1,506,200 |
31 May 2018 | JPY | 4,143 | 4,187 | 4,109 | 4,166 | 4,166 | +43 (+1.04%) | 2,745,600 |
30 May 2018 | JPY | 4,102 | 4,135 | 4,068 | 4,123 | 4,123 | -98 (-2.32%) | 1,943,700 |
29 May 2018 | JPY | 4,250 | 4,258 | 4,181 | 4,221 | 4,221 | -112 (-2.58%) | 2,474,300 |
28 May 2018 | JPY | 4,381 | 4,383 | 4,329 | 4,333 | 4,333 | -48 (-1.10%) | 973,600 |