Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2018 | JPY | 1,820 | 1,841 | 1,808 | 1,835 | 1,835 | +23 (+1.27%) | 436,600 |
11 May 2018 | JPY | 1,820 | 1,838 | 1,771 | 1,812 | 1,812 | -16 (-0.88%) | 840,500 |
10 May 2018 | JPY | 1,863 | 1,869 | 1,803 | 1,828 | 1,828 | +30 (+1.67%) | 735,000 |
9 May 2018 | JPY | 1,911 | 1,918 | 1,793 | 1,798 | 1,798 | -95 (-5.02%) | 1,360,500 |
8 May 2018 | JPY | 1,857 | 1,903 | 1,857 | 1,893 | 1,893 | +26 (+1.39%) | 567,900 |
7 May 2018 | JPY | 1,835 | 1,871 | 1,810 | 1,867 | 1,867 | +61 (+3.38%) | 882,500 |
4 May 2018 | JPY | 1,806 | 1,806 | 1,806 | 1,806 | 1,806 | 0.0 (0.0%) | 0 |
3 May 2018 | JPY | 1,806 | 1,806 | 1,806 | 1,806 | 1,806 | 0.0 (0.0%) | 0 |
2 May 2018 | JPY | 1,857 | 1,861 | 1,753 | 1,806 | 1,806 | -90 (-4.75%) | 1,441,500 |
1 May 2018 | JPY | 1,765 | 1,909 | 1,742 | 1,896 | 1,896 | +133 (+7.54%) | 2,555,000 |
30 Apr 2018 | JPY | 1,763 | 1,763 | 1,763 | 1,763 | 1,763 | 0.0 (0.0%) | 0 |
27 Apr 2018 | JPY | 1,700 | 1,826 | 1,700 | 1,763 | 1,763 | +217 (+14.04%) | 4,247,800 |
26 Apr 2018 | JPY | 1,544 | 1,563 | 1,529 | 1,546 | 1,546 | +7 (+0.45%) | 694,000 |
25 Apr 2018 | JPY | 1,540 | 1,547 | 1,517 | 1,539 | 1,539 | -1 (-0.06%) | 341,100 |
24 Apr 2018 | JPY | 1,554 | 1,558 | 1,532 | 1,540 | 1,540 | -5 (-0.32%) | 410,900 |
23 Apr 2018 | JPY | 1,561 | 1,573 | 1,541 | 1,545 | 1,545 | -20 (-1.28%) | 377,800 |
20 Apr 2018 | JPY | 1,552 | 1,573 | 1,550 | 1,565 | 1,565 | -7 (-0.45%) | 285,100 |
19 Apr 2018 | JPY | 1,585 | 1,599 | 1,569 | 1,572 | 1,572 | -2 (-0.13%) | 451,200 |
18 Apr 2018 | JPY | 1,553 | 1,577 | 1,536 | 1,574 | 1,574 | +28 (+1.81%) | 343,400 |
17 Apr 2018 | JPY | 1,540 | 1,556 | 1,534 | 1,546 | 1,546 | -6 (-0.39%) | 300,200 |
16 Apr 2018 | JPY | 1,579 | 1,582 | 1,546 | 1,552 | 1,552 | -20 (-1.27%) | 287,700 |
13 Apr 2018 | JPY | 1,577 | 1,581 | 1,535 | 1,572 | 1,572 | -1 (-0.06%) | 734,800 |
12 Apr 2018 | JPY | 1,569 | 1,576 | 1,552 | 1,573 | 1,573 | +17 (+1.09%) | 371,500 |
11 Apr 2018 | JPY | 1,626 | 1,626 | 1,552 | 1,556 | 1,556 | -49 (-3.05%) | 414,700 |
10 Apr 2018 | JPY | 1,622 | 1,624 | 1,594 | 1,605 | 1,605 | -6 (-0.37%) | 427,400 |
9 Apr 2018 | JPY | 1,554 | 1,626 | 1,554 | 1,611 | 1,611 | +62 (+4.00%) | 795,500 |
6 Apr 2018 | JPY | 1,580 | 1,591 | 1,548 | 1,549 | 1,549 | -22 (-1.40%) | 827,700 |
5 Apr 2018 | JPY | 1,570 | 1,595 | 1,564 | 1,571 | 1,571 | +29 (+1.88%) | 624,600 |
4 Apr 2018 | JPY | 1,587 | 1,595 | 1,542 | 1,542 | 1,542 | -38 (-2.41%) | 890,200 |
3 Apr 2018 | JPY | 1,574 | 1,591 | 1,553 | 1,580 | 1,580 | -21 (-1.31%) | 548,000 |