Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2018 | JPY | 3,000 | 3,065 | 2,994 | 3,060 | 3,060 | +50 (+1.66%) | 199,500 |
11 May 2018 | JPY | 3,000 | 3,100 | 3,000 | 3,010 | 3,010 | -10 (-0.33%) | 349,000 |
10 May 2018 | JPY | 2,858 | 3,025 | 2,858 | 3,020 | 3,020 | +205 (+7.28%) | 674,800 |
9 May 2018 | JPY | 2,800 | 2,832 | 2,780 | 2,815 | 2,815 | +23 (+0.82%) | 259,900 |
8 May 2018 | JPY | 2,784 | 2,806 | 2,775 | 2,792 | 2,792 | +17 (+0.61%) | 165,000 |
7 May 2018 | JPY | 2,745 | 2,775 | 2,738 | 2,775 | 2,775 | +12 (+0.43%) | 121,500 |
4 May 2018 | JPY | 2,763 | 2,763 | 2,763 | 2,763 | 2,763 | 0.0 (0.0%) | 0 |
3 May 2018 | JPY | 2,763 | 2,763 | 2,763 | 2,763 | 2,763 | 0.0 (0.0%) | 0 |
2 May 2018 | JPY | 2,785 | 2,785 | 2,745 | 2,763 | 2,763 | -12 (-0.43%) | 128,500 |
1 May 2018 | JPY | 2,785 | 2,796 | 2,752 | 2,775 | 2,775 | -9 (-0.32%) | 163,500 |
30 Apr 2018 | JPY | 2,784 | 2,784 | 2,784 | 2,784 | 2,784 | 0.0 (0.0%) | 0 |
27 Apr 2018 | JPY | 2,779 | 2,786 | 2,763 | 2,784 | 2,784 | +7 (+0.25%) | 140,100 |
26 Apr 2018 | JPY | 2,763 | 2,777 | 2,743 | 2,777 | 2,777 | +10 (+0.36%) | 174,900 |
25 Apr 2018 | JPY | 2,750 | 2,778 | 2,736 | 2,767 | 2,767 | -2 (-0.07%) | 104,200 |
24 Apr 2018 | JPY | 2,761 | 2,775 | 2,755 | 2,769 | 2,769 | +10 (+0.36%) | 93,500 |
23 Apr 2018 | JPY | 2,785 | 2,797 | 2,755 | 2,759 | 2,759 | -26 (-0.93%) | 124,700 |
20 Apr 2018 | JPY | 2,767 | 2,800 | 2,751 | 2,785 | 2,785 | +18 (+0.65%) | 124,400 |
19 Apr 2018 | JPY | 2,779 | 2,786 | 2,755 | 2,767 | 2,767 | -17 (-0.61%) | 142,400 |
18 Apr 2018 | JPY | 2,730 | 2,792 | 2,718 | 2,784 | 2,784 | +55 (+2.02%) | 197,600 |
17 Apr 2018 | JPY | 2,705 | 2,748 | 2,701 | 2,729 | 2,729 | +26 (+0.96%) | 162,900 |
16 Apr 2018 | JPY | 2,673 | 2,710 | 2,655 | 2,703 | 2,703 | +27 (+1.01%) | 158,800 |
13 Apr 2018 | JPY | 2,690 | 2,693 | 2,651 | 2,676 | 2,676 | +2 (+0.07%) | 153,800 |
12 Apr 2018 | JPY | 2,650 | 2,699 | 2,640 | 2,674 | 2,674 | +22 (+0.83%) | 234,800 |
11 Apr 2018 | JPY | 2,736 | 2,739 | 2,635 | 2,652 | 2,652 | -101 (-3.67%) | 370,800 |
10 Apr 2018 | JPY | 2,773 | 2,826 | 2,748 | 2,753 | 2,753 | -13 (-0.47%) | 352,500 |
9 Apr 2018 | JPY | 2,732 | 2,775 | 2,721 | 2,766 | 2,766 | +24 (+0.88%) | 219,300 |
6 Apr 2018 | JPY | 2,711 | 2,774 | 2,702 | 2,742 | 2,742 | +41 (+1.52%) | 384,500 |
5 Apr 2018 | JPY | 2,667 | 2,726 | 2,667 | 2,701 | 2,701 | +59 (+2.23%) | 466,500 |
4 Apr 2018 | JPY | 2,560 | 2,646 | 2,560 | 2,642 | 2,642 | +100 (+3.93%) | 476,000 |
3 Apr 2018 | JPY | 2,520 | 2,549 | 2,502 | 2,542 | 2,542 | +8 (+0.32%) | 288,700 |