Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2018 | JPY | 4,630 | 4,750 | 4,525 | 4,595 | 4,595 | -35 (-0.76%) | 197,000 |
2 Jul 2018 | JPY | 4,930 | 4,945 | 4,620 | 4,630 | 4,630 | -315 (-6.37%) | 237,200 |
29 Jun 2018 | JPY | 5,000 | 5,005 | 4,890 | 4,945 | 4,945 | 0.0 (0.0%) | 129,200 |
28 Jun 2018 | JPY | 5,065 | 5,065 | 4,860 | 4,945 | 4,945 | -125 (-2.47%) | 142,400 |
27 Jun 2018 | JPY | 4,955 | 5,080 | 4,945 | 5,070 | 5,070 | +115 (+2.32%) | 111,200 |
26 Jun 2018 | JPY | 5,000 | 5,005 | 4,850 | 4,955 | 4,955 | -95 (-1.88%) | 153,400 |
25 Jun 2018 | JPY | 5,280 | 5,310 | 5,020 | 5,050 | 5,050 | -260 (-4.90%) | 157,200 |
22 Jun 2018 | JPY | 5,230 | 5,335 | 5,170 | 5,310 | 5,310 | +65 (+1.24%) | 93,800 |
21 Jun 2018 | JPY | 5,180 | 5,250 | 5,095 | 5,245 | 5,245 | +20 (+0.38%) | 128,600 |
20 Jun 2018 | JPY | 5,090 | 5,235 | 4,995 | 5,225 | 5,225 | +135 (+2.65%) | 101,600 |
19 Jun 2018 | JPY | 5,260 | 5,290 | 5,025 | 5,090 | 5,090 | -225 (-4.23%) | 117,200 |
18 Jun 2018 | JPY | 5,340 | 5,370 | 5,260 | 5,315 | 5,315 | -5 (-0.09%) | 61,200 |
15 Jun 2018 | JPY | 5,265 | 5,330 | 5,220 | 5,320 | 5,320 | +85 (+1.62%) | 107,200 |
14 Jun 2018 | JPY | 5,135 | 5,235 | 5,110 | 5,235 | 5,235 | +25 (+0.48%) | 69,600 |
13 Jun 2018 | JPY | 5,240 | 5,265 | 5,150 | 5,210 | 5,210 | 0.0 (0.0%) | 65,200 |
12 Jun 2018 | JPY | 5,135 | 5,225 | 5,095 | 5,210 | 5,210 | +125 (+2.46%) | 111,200 |
11 Jun 2018 | JPY | 5,015 | 5,135 | 4,990 | 5,085 | 5,085 | +50 (+0.99%) | 86,200 |
8 Jun 2018 | JPY | 5,005 | 5,075 | 4,940 | 5,035 | 5,035 | -15 (-0.30%) | 112,800 |
7 Jun 2018 | JPY | 4,850 | 5,080 | 4,815 | 5,050 | 5,050 | +170 (+3.48%) | 270,400 |
6 Jun 2018 | JPY | 5,030 | 5,080 | 4,860 | 4,880 | 4,880 | -215 (-4.22%) | 268,200 |
5 Jun 2018 | JPY | 5,200 | 5,210 | 4,975 | 5,095 | 5,095 | -105 (-2.02%) | 216,000 |
4 Jun 2018 | JPY | 5,440 | 5,440 | 5,160 | 5,200 | 5,200 | -135 (-2.53%) | 193,200 |
1 Jun 2018 | JPY | 5,260 | 5,355 | 5,260 | 5,335 | 5,335 | +35 (+0.66%) | 120,600 |
31 May 2018 | JPY | 5,275 | 5,375 | 5,260 | 5,300 | 5,300 | +125 (+2.42%) | 207,800 |
30 May 2018 | JPY | 5,185 | 5,300 | 5,155 | 5,175 | 5,175 | -160 (-3.00%) | 180,400 |
29 May 2018 | JPY | 5,340 | 5,420 | 5,285 | 5,335 | 5,335 | -45 (-0.84%) | 143,600 |
28 May 2018 | JPY | 5,325 | 5,425 | 5,255 | 5,380 | 5,380 | +85 (+1.61%) | 141,800 |
25 May 2018 | JPY | 5,300 | 5,385 | 5,240 | 5,295 | 5,295 | +15 (+0.28%) | 227,000 |
24 May 2018 | JPY | 5,180 | 5,285 | 5,150 | 5,280 | 5,280 | +100 (+1.93%) | 168,200 |
23 May 2018 | JPY | 5,150 | 5,335 | 5,150 | 5,180 | 5,180 | +40 (+0.78%) | 232,800 |