Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2018 | JPY | 4,460 | 4,545 | 4,435 | 4,545 | 4,545 | +105 (+2.36%) | 35,900 |
11 May 2018 | JPY | 4,470 | 4,470 | 4,380 | 4,440 | 4,440 | +40 (+0.91%) | 38,800 |
10 May 2018 | JPY | 4,455 | 4,480 | 4,400 | 4,400 | 4,400 | -55 (-1.23%) | 21,800 |
9 May 2018 | JPY | 4,520 | 4,525 | 4,440 | 4,455 | 4,455 | -65 (-1.44%) | 40,100 |
8 May 2018 | JPY | 4,385 | 4,535 | 4,375 | 4,520 | 4,520 | +135 (+3.08%) | 103,800 |
7 May 2018 | JPY | 4,280 | 4,400 | 4,220 | 4,385 | 4,385 | +115 (+2.69%) | 44,800 |
4 May 2018 | JPY | 4,270 | 4,270 | 4,270 | 4,270 | 4,270 | 0.0 (0.0%) | 0 |
3 May 2018 | JPY | 4,270 | 4,270 | 4,270 | 4,270 | 4,270 | 0.0 (0.0%) | 0 |
2 May 2018 | JPY | 4,320 | 4,455 | 4,265 | 4,270 | 4,270 | -30 (-0.70%) | 60,700 |
1 May 2018 | JPY | 4,325 | 4,325 | 4,205 | 4,300 | 4,300 | -30 (-0.69%) | 32,100 |
30 Apr 2018 | JPY | 4,330 | 4,330 | 4,330 | 4,330 | 4,330 | 0.0 (0.0%) | 0 |
27 Apr 2018 | JPY | 4,210 | 4,340 | 4,210 | 4,330 | 4,330 | +170 (+4.09%) | 70,200 |
26 Apr 2018 | JPY | 4,395 | 4,395 | 4,155 | 4,160 | 4,160 | -250 (-5.67%) | 146,500 |
25 Apr 2018 | JPY | 4,240 | 4,485 | 4,205 | 4,410 | 4,410 | +135 (+3.16%) | 212,000 |
24 Apr 2018 | JPY | 4,345 | 4,375 | 4,270 | 4,275 | 4,275 | -90 (-2.06%) | 180,600 |
23 Apr 2018 | JPY | 4,145 | 4,385 | 4,140 | 4,365 | 4,365 | +215 (+5.18%) | 164,500 |
20 Apr 2018 | JPY | 4,145 | 4,170 | 4,105 | 4,150 | 4,150 | -45 (-1.07%) | 96,100 |
19 Apr 2018 | JPY | 4,180 | 4,210 | 4,135 | 4,195 | 4,195 | +15 (+0.36%) | 82,900 |
18 Apr 2018 | JPY | 4,085 | 4,205 | 4,085 | 4,180 | 4,180 | +80 (+1.95%) | 80,200 |
17 Apr 2018 | JPY | 4,220 | 4,240 | 4,070 | 4,100 | 4,100 | -135 (-3.19%) | 79,800 |
16 Apr 2018 | JPY | 4,295 | 4,320 | 4,200 | 4,235 | 4,235 | +5 (+0.12%) | 66,600 |
13 Apr 2018 | JPY | 4,320 | 4,320 | 4,205 | 4,230 | 4,230 | -35 (-0.82%) | 43,800 |
12 Apr 2018 | JPY | 4,310 | 4,415 | 4,230 | 4,265 | 4,265 | -40 (-0.93%) | 49,400 |
11 Apr 2018 | JPY | 4,400 | 4,410 | 4,275 | 4,305 | 4,305 | -95 (-2.16%) | 52,200 |
10 Apr 2018 | JPY | 4,400 | 4,465 | 4,360 | 4,400 | 4,400 | +25 (+0.57%) | 42,300 |
9 Apr 2018 | JPY | 4,480 | 4,480 | 4,370 | 4,375 | 4,375 | -105 (-2.34%) | 88,500 |
6 Apr 2018 | JPY | 4,310 | 4,530 | 4,305 | 4,480 | 4,480 | +165 (+3.82%) | 107,100 |
5 Apr 2018 | JPY | 4,250 | 4,330 | 4,230 | 4,315 | 4,315 | +85 (+2.01%) | 42,100 |
4 Apr 2018 | JPY | 4,210 | 4,240 | 4,175 | 4,230 | 4,230 | +45 (+1.08%) | 31,500 |
3 Apr 2018 | JPY | 4,060 | 4,240 | 4,035 | 4,185 | 4,185 | +70 (+1.70%) | 46,700 |