Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2018 | JPY | 2,925 | 2,945 | 2,918 | 2,920 | 2,920 | -19 (-0.65%) | 3,900 |
4 May 2018 | JPY | 2,939 | 2,939 | 2,939 | 2,939 | 2,939 | 0.0 (0.0%) | 0 |
3 May 2018 | JPY | 2,939 | 2,939 | 2,939 | 2,939 | 2,939 | 0.0 (0.0%) | 0 |
2 May 2018 | JPY | 2,953 | 2,975 | 2,939 | 2,939 | 2,939 | -43 (-1.44%) | 6,100 |
1 May 2018 | JPY | 2,958 | 2,982 | 2,871 | 2,982 | 2,982 | +34 (+1.15%) | 16,400 |
30 Apr 2018 | JPY | 2,948 | 2,948 | 2,948 | 2,948 | 2,948 | 0.0 (0.0%) | 0 |
27 Apr 2018 | JPY | 2,894 | 2,964 | 2,894 | 2,948 | 2,948 | +53 (+1.83%) | 10,500 |
26 Apr 2018 | JPY | 2,847 | 2,895 | 2,830 | 2,895 | 2,895 | +77 (+2.73%) | 12,300 |
25 Apr 2018 | JPY | 2,814 | 2,828 | 2,789 | 2,818 | 2,818 | +18 (+0.64%) | 6,100 |
24 Apr 2018 | JPY | 2,813 | 2,845 | 2,800 | 2,800 | 2,800 | +17 (+0.61%) | 8,800 |
23 Apr 2018 | JPY | 2,721 | 2,814 | 2,721 | 2,783 | 2,783 | +112 (+4.19%) | 10,400 |
20 Apr 2018 | JPY | 2,712 | 2,712 | 2,660 | 2,671 | 2,671 | -41 (-1.51%) | 5,000 |
19 Apr 2018 | JPY | 2,689 | 2,725 | 2,666 | 2,712 | 2,712 | +23 (+0.86%) | 2,400 |
18 Apr 2018 | JPY | 2,710 | 2,710 | 2,652 | 2,689 | 2,689 | +29 (+1.09%) | 3,000 |
17 Apr 2018 | JPY | 2,716 | 2,716 | 2,639 | 2,660 | 2,660 | -30 (-1.12%) | 5,700 |
16 Apr 2018 | JPY | 2,730 | 2,749 | 2,682 | 2,690 | 2,690 | -35 (-1.28%) | 6,000 |
13 Apr 2018 | JPY | 2,676 | 2,725 | 2,676 | 2,725 | 2,725 | +54 (+2.02%) | 2,600 |
12 Apr 2018 | JPY | 2,667 | 2,682 | 2,656 | 2,671 | 2,671 | -34 (-1.26%) | 3,000 |
11 Apr 2018 | JPY | 2,725 | 2,776 | 2,705 | 2,705 | 2,705 | +1 (+0.04%) | 4,300 |
10 Apr 2018 | JPY | 2,739 | 2,739 | 2,704 | 2,704 | 2,704 | 0.0 (0.0%) | 9,200 |
9 Apr 2018 | JPY | 2,635 | 2,800 | 2,625 | 2,704 | 2,704 | +82 (+3.13%) | 15,100 |
6 Apr 2018 | JPY | 2,850 | 2,850 | 2,622 | 2,622 | 2,622 | -194 (-6.89%) | 24,500 |
5 Apr 2018 | JPY | 2,858 | 2,900 | 2,808 | 2,816 | 2,816 | -36 (-1.26%) | 15,500 |
4 Apr 2018 | JPY | 2,873 | 2,988 | 2,852 | 2,852 | 2,852 | -18 (-0.63%) | 15,000 |
3 Apr 2018 | JPY | 2,901 | 2,901 | 2,852 | 2,870 | 2,870 | -70 (-2.38%) | 8,100 |
2 Apr 2018 | JPY | 2,986 | 2,988 | 2,930 | 2,940 | 2,940 | 0.0 (0.0%) | 16,700 |
30 Mar 2018 | JPY | 3,040 | 3,080 | 2,926 | 2,940 | 2,940 | -105 (-3.45%) | 14,600 |
29 Mar 2018 | JPY | 3,060 | 3,085 | 3,045 | 3,045 | 3,045 | +20 (+0.66%) | 2,400 |
28 Mar 2018 | JPY | 3,020 | 3,075 | 2,985 | 3,025 | 3,025 | +5 (+0.17%) | 3,000 |
27 Mar 2018 | JPY | 3,170 | 3,170 | 3,020 | 3,020 | 3,020 | -80 (-2.58%) | 8,800 |