Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2018 | JPY | 3,400 | 3,460 | 3,390 | 3,450 | 3,450 | +50 (+1.47%) | 206,400 |
22 May 2018 | JPY | 3,415 | 3,455 | 3,385 | 3,400 | 3,400 | +5 (+0.15%) | 283,600 |
21 May 2018 | JPY | 3,450 | 3,450 | 3,385 | 3,395 | 3,395 | -55 (-1.59%) | 314,600 |
18 May 2018 | JPY | 3,535 | 3,535 | 3,445 | 3,450 | 3,450 | -50 (-1.43%) | 319,400 |
17 May 2018 | JPY | 3,510 | 3,525 | 3,490 | 3,500 | 3,500 | +5 (+0.14%) | 157,900 |
16 May 2018 | JPY | 3,520 | 3,520 | 3,480 | 3,495 | 3,495 | -25 (-0.71%) | 150,900 |
15 May 2018 | JPY | 3,520 | 3,545 | 3,490 | 3,520 | 3,520 | +5 (+0.14%) | 273,500 |
14 May 2018 | JPY | 3,600 | 3,605 | 3,495 | 3,515 | 3,515 | -100 (-2.77%) | 380,200 |
11 May 2018 | JPY | 3,700 | 3,705 | 3,600 | 3,615 | 3,615 | -55 (-1.50%) | 233,900 |
10 May 2018 | JPY | 3,800 | 3,875 | 3,655 | 3,670 | 3,670 | -145 (-3.80%) | 364,100 |
9 May 2018 | JPY | 3,835 | 3,850 | 3,800 | 3,815 | 3,815 | -20 (-0.52%) | 77,000 |
8 May 2018 | JPY | 3,830 | 3,865 | 3,825 | 3,835 | 3,835 | +40 (+1.05%) | 166,400 |
7 May 2018 | JPY | 3,800 | 3,810 | 3,765 | 3,795 | 3,795 | -10 (-0.26%) | 86,500 |
4 May 2018 | JPY | 3,805 | 3,805 | 3,805 | 3,805 | 3,805 | 0.0 (0.0%) | 0 |
3 May 2018 | JPY | 3,805 | 3,805 | 3,805 | 3,805 | 3,805 | 0.0 (0.0%) | 0 |
2 May 2018 | JPY | 3,800 | 3,815 | 3,790 | 3,805 | 3,805 | +30 (+0.79%) | 86,800 |
1 May 2018 | JPY | 3,775 | 3,785 | 3,730 | 3,775 | 3,775 | +5 (+0.13%) | 109,800 |
30 Apr 2018 | JPY | 3,770 | 3,770 | 3,770 | 3,770 | 3,770 | 0.0 (0.0%) | 0 |
27 Apr 2018 | JPY | 3,800 | 3,800 | 3,755 | 3,770 | 3,770 | -30 (-0.79%) | 110,700 |
26 Apr 2018 | JPY | 3,790 | 3,810 | 3,780 | 3,800 | 3,800 | +35 (+0.93%) | 133,600 |
25 Apr 2018 | JPY | 3,750 | 3,770 | 3,730 | 3,765 | 3,765 | -25 (-0.66%) | 156,400 |
24 Apr 2018 | JPY | 3,805 | 3,810 | 3,750 | 3,790 | 3,790 | +5 (+0.13%) | 213,500 |
23 Apr 2018 | JPY | 3,845 | 3,845 | 3,770 | 3,785 | 3,785 | -55 (-1.43%) | 130,500 |
20 Apr 2018 | JPY | 3,875 | 3,890 | 3,825 | 3,840 | 3,840 | -40 (-1.03%) | 109,000 |
19 Apr 2018 | JPY | 3,885 | 3,900 | 3,865 | 3,880 | 3,880 | +15 (+0.39%) | 124,100 |
18 Apr 2018 | JPY | 3,890 | 3,890 | 3,835 | 3,865 | 3,865 | -80 (-2.03%) | 249,400 |
17 Apr 2018 | JPY | 3,990 | 4,045 | 3,930 | 3,945 | 3,945 | -50 (-1.25%) | 158,200 |
16 Apr 2018 | JPY | 3,955 | 4,005 | 3,935 | 3,995 | 3,995 | +65 (+1.65%) | 115,700 |
13 Apr 2018 | JPY | 3,940 | 3,950 | 3,885 | 3,930 | 3,930 | +15 (+0.38%) | 220,000 |
12 Apr 2018 | JPY | 3,885 | 3,945 | 3,860 | 3,915 | 3,915 | +55 (+1.42%) | 166,500 |