Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2018 | JPY | 4,190 | 4,205 | 4,035 | 4,055 | 4,055 | -170 (-4.02%) | 799,700 |
23 May 2018 | JPY | 4,240 | 4,280 | 4,215 | 4,225 | 4,225 | -55 (-1.29%) | 672,200 |
22 May 2018 | JPY | 4,255 | 4,290 | 4,235 | 4,280 | 4,280 | +25 (+0.59%) | 319,100 |
21 May 2018 | JPY | 4,245 | 4,260 | 4,215 | 4,255 | 4,255 | 0.0 (0.0%) | 351,100 |
18 May 2018 | JPY | 4,250 | 4,270 | 4,235 | 4,255 | 4,255 | +5 (+0.12%) | 492,200 |
17 May 2018 | JPY | 4,255 | 4,265 | 4,225 | 4,250 | 4,250 | +35 (+0.83%) | 439,900 |
16 May 2018 | JPY | 4,205 | 4,235 | 4,170 | 4,215 | 4,215 | -15 (-0.35%) | 484,700 |
15 May 2018 | JPY | 4,220 | 4,290 | 4,210 | 4,230 | 4,230 | +50 (+1.20%) | 748,700 |
14 May 2018 | JPY | 4,180 | 4,215 | 4,160 | 4,180 | 4,180 | +10 (+0.24%) | 496,100 |
11 May 2018 | JPY | 4,165 | 4,170 | 4,115 | 4,170 | 4,170 | +5 (+0.12%) | 593,100 |
10 May 2018 | JPY | 4,130 | 4,170 | 4,090 | 4,165 | 4,165 | +45 (+1.09%) | 780,800 |
9 May 2018 | JPY | 4,255 | 4,340 | 4,095 | 4,120 | 4,120 | +75 (+1.85%) | 2,007,200 |
8 May 2018 | JPY | 4,060 | 4,110 | 4,015 | 4,045 | 4,045 | -25 (-0.61%) | 656,800 |
7 May 2018 | JPY | 4,095 | 4,100 | 4,005 | 4,070 | 4,070 | -60 (-1.45%) | 617,200 |
4 May 2018 | JPY | 4,130 | 4,130 | 4,130 | 4,130 | 4,130 | 0.0 (0.0%) | 0 |
3 May 2018 | JPY | 4,130 | 4,130 | 4,130 | 4,130 | 4,130 | 0.0 (0.0%) | 0 |
2 May 2018 | JPY | 4,125 | 4,140 | 4,100 | 4,130 | 4,130 | +20 (+0.49%) | 553,200 |
1 May 2018 | JPY | 4,110 | 4,125 | 4,070 | 4,110 | 4,110 | -80 (-1.91%) | 540,200 |
30 Apr 2018 | JPY | 4,190 | 4,190 | 4,190 | 4,190 | 4,190 | 0.0 (0.0%) | 0 |
27 Apr 2018 | JPY | 4,200 | 4,205 | 4,115 | 4,190 | 4,190 | -5 (-0.12%) | 490,300 |
26 Apr 2018 | JPY | 4,190 | 4,220 | 4,170 | 4,195 | 4,195 | +30 (+0.72%) | 461,400 |
25 Apr 2018 | JPY | 4,185 | 4,190 | 4,125 | 4,165 | 4,165 | -80 (-1.88%) | 493,800 |
24 Apr 2018 | JPY | 4,200 | 4,250 | 4,180 | 4,245 | 4,245 | +70 (+1.68%) | 443,600 |
23 Apr 2018 | JPY | 4,145 | 4,200 | 4,135 | 4,175 | 4,175 | +35 (+0.85%) | 362,700 |
20 Apr 2018 | JPY | 4,180 | 4,180 | 4,100 | 4,140 | 4,140 | -20 (-0.48%) | 382,700 |
19 Apr 2018 | JPY | 4,155 | 4,220 | 4,145 | 4,160 | 4,160 | +65 (+1.59%) | 506,100 |
18 Apr 2018 | JPY | 4,060 | 4,120 | 4,030 | 4,095 | 4,095 | +60 (+1.49%) | 451,000 |
17 Apr 2018 | JPY | 4,040 | 4,045 | 3,985 | 4,035 | 4,035 | -15 (-0.37%) | 526,900 |
16 Apr 2018 | JPY | 4,070 | 4,080 | 3,990 | 4,050 | 4,050 | -5 (-0.12%) | 409,000 |
13 Apr 2018 | JPY | 4,000 | 4,105 | 4,000 | 4,055 | 4,055 | +95 (+2.40%) | 459,500 |