Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2018 | JPY | 2,133 | 2,135 | 2,119 | 2,124 | 2,124 | -1 (-0.05%) | 1,109,300 |
17 May 2018 | JPY | 2,095 | 2,148 | 2,089 | 2,125 | 2,125 | +54 (+2.61%) | 2,068,300 |
16 May 2018 | JPY | 2,086 | 2,088 | 2,060 | 2,071 | 2,071 | -15 (-0.72%) | 848,700 |
15 May 2018 | JPY | 2,084 | 2,094 | 2,056 | 2,086 | 2,086 | +2 (+0.10%) | 1,261,200 |
14 May 2018 | JPY | 2,057 | 2,086 | 2,051 | 2,084 | 2,084 | +15 (+0.72%) | 991,000 |
11 May 2018 | JPY | 2,034 | 2,078 | 2,032 | 2,069 | 2,069 | +29 (+1.42%) | 1,745,600 |
10 May 2018 | JPY | 2,084 | 2,112 | 2,020 | 2,040 | 2,040 | -45 (-2.16%) | 3,039,600 |
9 May 2018 | JPY | 2,072 | 2,143 | 2,040 | 2,085 | 2,085 | -287 (-12.10%) | 4,285,800 |
8 May 2018 | JPY | 2,360 | 2,393 | 2,354 | 2,372 | 2,372 | -21 (-0.88%) | 1,434,700 |
7 May 2018 | JPY | 2,377 | 2,396 | 2,365 | 2,393 | 2,393 | +16 (+0.67%) | 821,800 |
4 May 2018 | JPY | 2,377 | 2,377 | 2,377 | 2,377 | 2,377 | 0.0 (0.0%) | 0 |
3 May 2018 | JPY | 2,377 | 2,377 | 2,377 | 2,377 | 2,377 | 0.0 (0.0%) | 0 |
2 May 2018 | JPY | 2,405 | 2,414 | 2,365 | 2,377 | 2,377 | -21 (-0.88%) | 1,040,600 |
1 May 2018 | JPY | 2,366 | 2,426 | 2,360 | 2,398 | 2,398 | -16 (-0.66%) | 1,372,000 |
30 Apr 2018 | JPY | 2,414 | 2,414 | 2,414 | 2,414 | 2,414 | 0.0 (0.0%) | 0 |
27 Apr 2018 | JPY | 2,411 | 2,429 | 2,393 | 2,414 | 2,414 | +27 (+1.13%) | 1,243,900 |
26 Apr 2018 | JPY | 2,408 | 2,426 | 2,377 | 2,387 | 2,387 | -8 (-0.33%) | 962,100 |
25 Apr 2018 | JPY | 2,356 | 2,398 | 2,342 | 2,395 | 2,395 | +9 (+0.38%) | 900,600 |
24 Apr 2018 | JPY | 2,410 | 2,423 | 2,381 | 2,386 | 2,386 | +3 (+0.13%) | 789,800 |
23 Apr 2018 | JPY | 2,366 | 2,392 | 2,341 | 2,383 | 2,383 | +14 (+0.59%) | 882,200 |
20 Apr 2018 | JPY | 2,348 | 2,377 | 2,327 | 2,369 | 2,369 | +30 (+1.28%) | 1,075,600 |
19 Apr 2018 | JPY | 2,342 | 2,350 | 2,329 | 2,339 | 2,339 | +15 (+0.65%) | 1,000,500 |
18 Apr 2018 | JPY | 2,272 | 2,333 | 2,271 | 2,324 | 2,324 | +55 (+2.42%) | 1,060,400 |
17 Apr 2018 | JPY | 2,247 | 2,283 | 2,245 | 2,269 | 2,269 | +20 (+0.89%) | 965,700 |
16 Apr 2018 | JPY | 2,250 | 2,264 | 2,227 | 2,249 | 2,249 | +15 (+0.67%) | 543,400 |
13 Apr 2018 | JPY | 2,183 | 2,250 | 2,180 | 2,234 | 2,234 | +67 (+3.09%) | 1,224,800 |
12 Apr 2018 | JPY | 2,184 | 2,191 | 2,159 | 2,167 | 2,167 | -17 (-0.78%) | 489,600 |
11 Apr 2018 | JPY | 2,172 | 2,193 | 2,165 | 2,184 | 2,184 | +14 (+0.65%) | 613,900 |
10 Apr 2018 | JPY | 2,107 | 2,176 | 2,103 | 2,170 | 2,170 | +58 (+2.75%) | 1,001,200 |
9 Apr 2018 | JPY | 2,112 | 2,122 | 2,098 | 2,112 | 2,112 | -3 (-0.14%) | 914,900 |