Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2018 | JPY | 4,055 | 4,260 | 4,005 | 4,220 | 4,220 | +175 (+4.33%) | 190,400 |
23 May 2018 | JPY | 3,950 | 4,050 | 3,920 | 4,045 | 4,045 | +100 (+2.53%) | 183,200 |
22 May 2018 | JPY | 3,940 | 4,000 | 3,845 | 3,945 | 3,945 | +70 (+1.81%) | 138,800 |
21 May 2018 | JPY | 3,710 | 3,920 | 3,710 | 3,875 | 3,875 | +165 (+4.45%) | 148,600 |
18 May 2018 | JPY | 3,745 | 3,745 | 3,695 | 3,710 | 3,710 | -35 (-0.93%) | 39,800 |
17 May 2018 | JPY | 3,735 | 3,750 | 3,655 | 3,745 | 3,745 | +10 (+0.27%) | 43,800 |
16 May 2018 | JPY | 3,735 | 3,775 | 3,675 | 3,735 | 3,735 | -10 (-0.27%) | 63,800 |
15 May 2018 | JPY | 3,725 | 3,795 | 3,660 | 3,745 | 3,745 | +35 (+0.94%) | 116,200 |
14 May 2018 | JPY | 3,595 | 3,730 | 3,530 | 3,710 | 3,710 | +170 (+4.80%) | 96,600 |
11 May 2018 | JPY | 3,450 | 3,545 | 3,450 | 3,540 | 3,540 | +105 (+3.06%) | 77,600 |
10 May 2018 | JPY | 3,545 | 3,545 | 3,395 | 3,435 | 3,435 | -80 (-2.28%) | 51,800 |
9 May 2018 | JPY | 3,485 | 3,600 | 3,470 | 3,515 | 3,515 | +30 (+0.86%) | 61,600 |
8 May 2018 | JPY | 3,410 | 3,505 | 3,410 | 3,485 | 3,485 | +40 (+1.16%) | 54,400 |
7 May 2018 | JPY | 3,450 | 3,520 | 3,390 | 3,445 | 3,445 | 0.0 (0.0%) | 62,200 |
4 May 2018 | JPY | 3,445 | 3,445 | 3,445 | 3,445 | 3,445 | 0.0 (0.0%) | 0 |
3 May 2018 | JPY | 3,445 | 3,445 | 3,445 | 3,445 | 3,445 | 0.0 (0.0%) | 0 |
2 May 2018 | JPY | 3,410 | 3,480 | 3,395 | 3,445 | 3,445 | -10 (-0.29%) | 61,000 |
1 May 2018 | JPY | 3,400 | 3,490 | 3,370 | 3,455 | 3,455 | +50 (+1.47%) | 71,000 |
30 Apr 2018 | JPY | 3,405 | 3,405 | 3,405 | 3,405 | 3,405 | 0.0 (0.0%) | 0 |
27 Apr 2018 | JPY | 3,390 | 3,495 | 3,355 | 3,405 | 3,405 | -5 (-0.15%) | 114,000 |
26 Apr 2018 | JPY | 3,660 | 3,660 | 3,380 | 3,410 | 3,410 | -235 (-6.45%) | 346,200 |
25 Apr 2018 | JPY | 3,680 | 3,795 | 3,600 | 3,645 | 3,645 | -100 (-2.67%) | 198,400 |
24 Apr 2018 | JPY | 3,650 | 3,770 | 3,640 | 3,745 | 3,745 | +130 (+3.60%) | 230,000 |
23 Apr 2018 | JPY | 3,650 | 3,750 | 3,540 | 3,615 | 3,615 | -20 (-0.55%) | 342,000 |
20 Apr 2018 | JPY | 3,380 | 3,720 | 3,365 | 3,635 | 3,635 | +305 (+9.16%) | 563,200 |
19 Apr 2018 | JPY | 3,395 | 3,530 | 3,320 | 3,330 | 3,330 | -15 (-0.45%) | 333,600 |
18 Apr 2018 | JPY | 3,270 | 3,420 | 3,230 | 3,345 | 3,345 | +80 (+2.45%) | 198,200 |
17 Apr 2018 | JPY | 3,265 | 3,390 | 3,195 | 3,265 | 3,265 | +150 (+4.82%) | 472,200 |
16 Apr 2018 | JPY | 3,130 | 3,230 | 3,105 | 3,115 | 3,115 | -50 (-1.58%) | 101,400 |
13 Apr 2018 | JPY | 3,115 | 3,190 | 3,110 | 3,165 | 3,165 | -30 (-0.94%) | 164,800 |