Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2018 | JPY | 4,220 | 4,250 | 4,090 | 4,140 | 4,140 | -125 (-2.93%) | 202,300 |
17 May 2018 | JPY | 4,315 | 4,340 | 4,230 | 4,265 | 4,265 | -50 (-1.16%) | 117,300 |
16 May 2018 | JPY | 4,280 | 4,385 | 4,275 | 4,315 | 4,315 | -35 (-0.80%) | 92,800 |
15 May 2018 | JPY | 4,250 | 4,440 | 4,250 | 4,350 | 4,350 | +60 (+1.40%) | 208,200 |
14 May 2018 | JPY | 4,240 | 4,330 | 4,210 | 4,290 | 4,290 | -20 (-0.46%) | 142,800 |
11 May 2018 | JPY | 4,120 | 4,325 | 4,030 | 4,310 | 4,310 | +195 (+4.74%) | 242,200 |
10 May 2018 | JPY | 4,090 | 4,170 | 3,980 | 4,115 | 4,115 | +75 (+1.86%) | 157,300 |
9 May 2018 | JPY | 4,100 | 4,195 | 4,015 | 4,040 | 4,040 | -20 (-0.49%) | 189,800 |
8 May 2018 | JPY | 3,985 | 4,230 | 3,945 | 4,060 | 4,060 | +100 (+2.53%) | 401,200 |
7 May 2018 | JPY | 4,030 | 4,080 | 3,925 | 3,960 | 3,960 | +30 (+0.76%) | 229,400 |
4 May 2018 | JPY | 3,930 | 3,930 | 3,930 | 3,930 | 3,930 | 0.0 (0.0%) | 0 |
3 May 2018 | JPY | 3,930 | 3,930 | 3,930 | 3,930 | 3,930 | 0.0 (0.0%) | 0 |
2 May 2018 | JPY | 3,855 | 3,980 | 3,800 | 3,930 | 3,930 | +120 (+3.15%) | 235,100 |
1 May 2018 | JPY | 3,875 | 3,895 | 3,715 | 3,810 | 3,810 | -105 (-2.68%) | 357,500 |
30 Apr 2018 | JPY | 3,915 | 3,915 | 3,915 | 3,915 | 3,915 | 0.0 (0.0%) | 0 |
27 Apr 2018 | JPY | 3,990 | 4,000 | 3,820 | 3,915 | 3,915 | -90 (-2.25%) | 281,200 |
26 Apr 2018 | JPY | 3,910 | 4,015 | 3,805 | 4,005 | 4,005 | +45 (+1.14%) | 301,000 |
25 Apr 2018 | JPY | 3,800 | 3,995 | 3,775 | 3,960 | 3,960 | +105 (+2.72%) | 318,000 |
24 Apr 2018 | JPY | 3,795 | 3,935 | 3,735 | 3,855 | 3,855 | +130 (+3.49%) | 523,900 |
23 Apr 2018 | JPY | 3,455 | 3,730 | 3,455 | 3,725 | 3,725 | +340 (+10.04%) | 640,800 |
20 Apr 2018 | JPY | 3,305 | 3,390 | 3,305 | 3,385 | 3,385 | +30 (+0.89%) | 54,400 |
19 Apr 2018 | JPY | 3,365 | 3,415 | 3,300 | 3,355 | 3,355 | +20 (+0.60%) | 129,000 |
18 Apr 2018 | JPY | 3,210 | 3,355 | 3,195 | 3,335 | 3,335 | +135 (+4.22%) | 158,000 |
17 Apr 2018 | JPY | 3,440 | 3,440 | 3,120 | 3,200 | 3,200 | -265 (-7.65%) | 348,200 |
16 Apr 2018 | JPY | 3,480 | 3,580 | 3,440 | 3,465 | 3,465 | +50 (+1.46%) | 331,900 |
13 Apr 2018 | JPY | 3,400 | 3,440 | 3,310 | 3,415 | 3,415 | +15 (+0.44%) | 230,600 |
12 Apr 2018 | JPY | 3,285 | 3,400 | 3,270 | 3,400 | 3,400 | +130 (+3.98%) | 155,700 |
11 Apr 2018 | JPY | 3,290 | 3,320 | 3,235 | 3,270 | 3,270 | +15 (+0.46%) | 107,100 |
10 Apr 2018 | JPY | 3,320 | 3,335 | 3,235 | 3,255 | 3,255 | -160 (-4.69%) | 226,000 |
9 Apr 2018 | JPY | 3,405 | 3,445 | 3,300 | 3,415 | 3,415 | -95 (-2.71%) | 176,600 |