Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2018 | JPY | 3,033.3333 | 3,150 | 3,020 | 3,043.3333 | 3,043.3333 | +26.666 (+0.88%) | 116,400 |
18 May 2018 | JPY | 2,990 | 3,146.6668 | 2,903.3333 | 3,016.6668 | 3,016.6668 | +76.667 (+2.61%) | 183,900 |
17 May 2018 | JPY | 2,893.3333 | 3,036.6668 | 2,836.6668 | 2,940 | 2,940 | +40 (+1.38%) | 240,900 |
16 May 2018 | JPY | 2,550 | 2,983.3333 | 2,503.3333 | 2,900 | 2,900 | +300 (+11.54%) | 449,400 |
15 May 2018 | JPY | 2,486.6668 | 2,676.6668 | 2,406.6668 | 2,600 | 2,600 | +140 (+5.69%) | 220,800 |
14 May 2018 | JPY | 2,650 | 2,650 | 2,440 | 2,460 | 2,460 | -163.333 (-6.23%) | 139,500 |
11 May 2018 | JPY | 2,660 | 2,706.6668 | 2,573.3333 | 2,623.3333 | 2,623.3333 | -123.334 (-4.49%) | 186,900 |
10 May 2018 | JPY | 2,803.3333 | 2,810 | 2,716.6668 | 2,746.6668 | 2,746.6668 | -73.333 (-2.60%) | 86,400 |
9 May 2018 | JPY | 2,933.3333 | 2,980 | 2,753.3333 | 2,820 | 2,820 | -133.333 (-4.51%) | 171,000 |
8 May 2018 | JPY | 3,126.6668 | 3,150 | 2,940 | 2,953.3333 | 2,953.3333 | -223.333 (-7.03%) | 217,800 |
7 May 2018 | JPY | 3,086.6668 | 3,276.6668 | 3,056.6668 | 3,176.6668 | 3,176.6668 | +126.667 (+4.15%) | 262,200 |
4 May 2018 | JPY | 3,050 | 3,050 | 3,050 | 3,050 | 3,050 | 0.0 (0.0%) | 0 |
3 May 2018 | JPY | 3,050 | 3,050 | 3,050 | 3,050 | 3,050 | 0.0 (0.0%) | 0 |
2 May 2018 | JPY | 3,046.6668 | 3,086.6668 | 2,976.6668 | 3,050 | 3,050 | +30 (+0.99%) | 64,200 |
1 May 2018 | JPY | 2,943.3333 | 3,083.3333 | 2,933.3333 | 3,020 | 3,020 | +13.333 (+0.44%) | 104,700 |
30 Apr 2018 | JPY | 3,006.6668 | 3,006.6668 | 3,006.6668 | 3,006.6668 | 3,006.6668 | 0.0 (0.0%) | 0 |
27 Apr 2018 | JPY | 3,093.3333 | 3,163.3333 | 2,946.6668 | 3,006.6668 | 3,006.6668 | -43.333 (-1.42%) | 173,700 |
26 Apr 2018 | JPY | 3,350 | 3,393.3333 | 2,886.6668 | 3,050 | 3,050 | -293.333 (-8.77%) | 432,900 |
25 Apr 2018 | JPY | 3,573.3333 | 3,573.3333 | 3,300 | 3,343.3333 | 3,343.3333 | -290 (-7.98%) | 351,000 |
24 Apr 2018 | JPY | 3,653.3333 | 3,710 | 3,600 | 3,633.3333 | 3,633.3333 | +26.666 (+0.74%) | 73,200 |
23 Apr 2018 | JPY | 3,790 | 3,896.6668 | 3,590 | 3,606.6668 | 3,606.6668 | -146.667 (-3.91%) | 168,000 |
20 Apr 2018 | JPY | 3,603.3333 | 3,793.3333 | 3,410 | 3,753.3333 | 3,753.3333 | +153.333 (+4.26%) | 261,900 |
19 Apr 2018 | JPY | 3,883.3333 | 4,120 | 3,533.3333 | 3,600 | 3,600 | -200 (-5.26%) | 468,300 |
18 Apr 2018 | JPY | 3,880 | 3,993.3333 | 3,730 | 3,800 | 3,800 | -123.333 (-3.14%) | 349,800 |
17 Apr 2018 | JPY | 3,376.6668 | 3,976.6668 | 3,336.6668 | 3,923.3333 | 3,923.3333 | +590 (+17.70%) | 1,134,900 |
16 Apr 2018 | JPY | 3,800 | 3,840 | 3,333.3333 | 3,333.3333 | 3,333.3333 | -526.667 (-13.64%) | 365,100 |
13 Apr 2018 | JPY | 4,433.3335 | 4,533.3335 | 3,833.3333 | 3,860 | 3,860 | -563.333 (-12.74%) | 440,100 |
12 Apr 2018 | JPY | 4,666.6665 | 4,733.3335 | 4,373.3335 | 4,423.3335 | 4,423.3335 | -243.333 (-5.21%) | 173,400 |
11 Apr 2018 | JPY | 4,753.3335 | 4,830 | 4,610 | 4,666.6665 | 4,666.6665 | +3.333 (+0.07%) | 272,400 |
10 Apr 2018 | JPY | 4,566.6665 | 4,803.3335 | 4,513.3335 | 4,663.3335 | 4,663.3335 | +196.667 (+4.40%) | 341,400 |