Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2018 | JPY | 1,507 | 1,514 | 1,352 | 1,438 | 1,438 | -66 (-4.39%) | 988,000 |
9 May 2018 | JPY | 1,553 | 1,553 | 1,489 | 1,504 | 1,504 | -66 (-4.20%) | 475,000 |
8 May 2018 | JPY | 1,623 | 1,630 | 1,558 | 1,570 | 1,570 | -40 (-2.48%) | 492,000 |
7 May 2018 | JPY | 1,675 | 1,684 | 1,610 | 1,610 | 1,610 | -40 (-2.42%) | 325,000 |
4 May 2018 | JPY | 1,650 | 1,650 | 1,650 | 1,650 | 1,650 | 0.0 (0.0%) | 0 |
3 May 2018 | JPY | 1,650 | 1,650 | 1,650 | 1,650 | 1,650 | 0.0 (0.0%) | 0 |
2 May 2018 | JPY | 1,632 | 1,662 | 1,607 | 1,650 | 1,650 | +40 (+2.48%) | 235,000 |
1 May 2018 | JPY | 1,636 | 1,685 | 1,606 | 1,610 | 1,610 | -11 (-0.68%) | 273,000 |
30 Apr 2018 | JPY | 1,621 | 1,621 | 1,621 | 1,621 | 1,621 | 0.0 (0.0%) | 0 |
27 Apr 2018 | JPY | 1,663 | 1,670 | 1,603 | 1,621 | 1,621 | -21 (-1.28%) | 424,000 |
26 Apr 2018 | JPY | 1,703 | 1,725 | 1,621 | 1,642 | 1,642 | -75 (-4.37%) | 830,000 |
25 Apr 2018 | JPY | 1,710 | 1,792 | 1,690 | 1,717 | 1,717 | -33 (-1.89%) | 1,541,000 |
24 Apr 2018 | JPY | 1,656 | 1,765 | 1,640 | 1,750 | 1,750 | +120 (+7.36%) | 1,357,000 |
23 Apr 2018 | JPY | 1,657 | 1,689 | 1,611 | 1,630 | 1,630 | -32 (-1.93%) | 632,000 |
20 Apr 2018 | JPY | 1,760 | 1,820 | 1,659 | 1,662 | 1,662 | -78 (-4.48%) | 1,637,000 |
19 Apr 2018 | JPY | 1,760 | 1,780 | 1,705 | 1,740 | 1,740 | -20 (-1.14%) | 1,123,000 |
18 Apr 2018 | JPY | 1,650 | 1,774 | 1,630 | 1,760 | 1,760 | +149 (+9.25%) | 1,951,000 |
17 Apr 2018 | JPY | 1,636 | 1,654 | 1,543 | 1,611 | 1,611 | +11 (+0.69%) | 919,000 |
16 Apr 2018 | JPY | 1,652 | 1,699 | 1,524 | 1,600 | 1,600 | -81 (-4.82%) | 1,303,000 |
13 Apr 2018 | JPY | 1,739 | 1,763 | 1,681 | 1,681 | 1,681 | +3 (+0.18%) | 870,000 |
12 Apr 2018 | JPY | 1,713 | 1,770 | 1,666 | 1,678 | 1,678 | -49 (-2.84%) | 1,170,000 |
11 Apr 2018 | JPY | 1,882 | 1,889 | 1,720 | 1,727 | 1,727 | -136 (-7.30%) | 1,485,000 |
10 Apr 2018 | JPY | 1,910 | 1,978 | 1,837 | 1,863 | 1,863 | -85 (-4.36%) | 2,526,000 |
9 Apr 2018 | JPY | 1,843 | 1,989 | 1,730 | 1,948 | 1,948 | +140 (+7.74%) | 4,333,000 |
6 Apr 2018 | JPY | 1,979 | 1,997 | 1,800 | 1,808 | 1,808 | -187 (-9.37%) | 3,452,000 |
5 Apr 2018 | JPY | 1,925 | 1,999 | 1,895 | 1,995 | 1,995 | +145 (+7.84%) | 5,117,000 |
4 Apr 2018 | JPY | 1,850 | 1,927 | 1,756 | 1,850 | 1,850 | -17 (-0.91%) | 4,480,000 |
3 Apr 2018 | JPY | 1,580 | 1,900 | 1,575 | 1,867 | 1,867 | +274 (+17.20%) | 9,407,000 |
2 Apr 2018 | JPY | 1,539 | 1,683 | 1,525 | 1,593 | 1,593 | +54 (+3.51%) | 4,142,000 |
30 Mar 2018 | JPY | 1,497 | 1,629 | 1,485 | 1,539 | 1,539 | +9 (+0.59%) | 3,422,000 |