Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2018 | JPY | 4,154 | 4,156 | 4,077 | 4,089 | 4,089 | -77 (-1.85%) | 1,855,000 |
28 Jun 2018 | JPY | 4,152 | 4,176 | 4,120 | 4,166 | 4,166 | -26 (-0.62%) | 1,162,000 |
27 Jun 2018 | JPY | 4,219 | 4,223 | 4,142 | 4,192 | 4,192 | -8 (-0.19%) | 810,000 |
26 Jun 2018 | JPY | 4,111 | 4,205 | 4,095 | 4,200 | 4,200 | +46 (+1.11%) | 864,000 |
25 Jun 2018 | JPY | 4,209 | 4,209 | 4,146 | 4,154 | 4,154 | -38 (-0.91%) | 832,000 |
22 Jun 2018 | JPY | 4,196 | 4,226 | 4,170 | 4,192 | 4,192 | -43 (-1.02%) | 1,201,000 |
21 Jun 2018 | JPY | 4,190 | 4,255 | 4,188 | 4,235 | 4,235 | +11 (+0.26%) | 849,000 |
20 Jun 2018 | JPY | 4,199 | 4,233 | 4,164 | 4,224 | 4,224 | +25 (+0.60%) | 1,191,000 |
19 Jun 2018 | JPY | 4,250 | 4,257 | 4,176 | 4,199 | 4,199 | -86 (-2.01%) | 1,087,000 |
18 Jun 2018 | JPY | 4,261 | 4,295 | 4,236 | 4,285 | 4,285 | +5 (+0.12%) | 665,000 |
15 Jun 2018 | JPY | 4,300 | 4,308 | 4,229 | 4,280 | 4,280 | +28 (+0.66%) | 1,386,000 |
14 Jun 2018 | JPY | 4,305 | 4,305 | 4,246 | 4,252 | 4,252 | -14 (-0.33%) | 1,061,000 |
13 Jun 2018 | JPY | 4,188 | 4,280 | 4,187 | 4,266 | 4,266 | +78 (+1.86%) | 1,124,000 |
12 Jun 2018 | JPY | 4,222 | 4,230 | 4,186 | 4,188 | 4,188 | +1 (+0.02%) | 752,000 |
11 Jun 2018 | JPY | 4,161 | 4,208 | 4,131 | 4,187 | 4,187 | +41 (+0.99%) | 631,000 |
8 Jun 2018 | JPY | 4,198 | 4,208 | 4,139 | 4,146 | 4,146 | -52 (-1.24%) | 1,528,000 |
7 Jun 2018 | JPY | 4,200 | 4,204 | 4,168 | 4,198 | 4,198 | +37 (+0.89%) | 1,038,000 |
6 Jun 2018 | JPY | 4,103 | 4,169 | 4,095 | 4,161 | 4,161 | +58 (+1.41%) | 1,121,000 |
5 Jun 2018 | JPY | 4,119 | 4,131 | 4,065 | 4,103 | 4,103 | -32 (-0.77%) | 907,000 |
4 Jun 2018 | JPY | 4,153 | 4,164 | 4,129 | 4,135 | 4,135 | +22 (+0.53%) | 734,000 |
1 Jun 2018 | JPY | 4,121 | 4,167 | 4,093 | 4,113 | 4,113 | 0.0 (0.0%) | 1,218,000 |
31 May 2018 | JPY | 4,104 | 4,123 | 4,080 | 4,113 | 4,113 | +7 (+0.17%) | 1,757,000 |
30 May 2018 | JPY | 4,060 | 4,146 | 4,058 | 4,106 | 4,106 | -64 (-1.53%) | 1,537,000 |
29 May 2018 | JPY | 4,172 | 4,174 | 4,109 | 4,170 | 4,170 | -13 (-0.31%) | 1,076,000 |
28 May 2018 | JPY | 4,165 | 4,209 | 4,152 | 4,183 | 4,183 | +41 (+0.99%) | 795,000 |
25 May 2018 | JPY | 4,195 | 4,195 | 4,126 | 4,142 | 4,142 | -41 (-0.98%) | 1,393,000 |
24 May 2018 | JPY | 4,157 | 4,198 | 4,141 | 4,183 | 4,183 | -35 (-0.83%) | 1,421,000 |
23 May 2018 | JPY | 4,232 | 4,255 | 4,202 | 4,218 | 4,218 | -66 (-1.54%) | 1,305,000 |
22 May 2018 | JPY | 4,280 | 4,310 | 4,233 | 4,284 | 4,284 | +46 (+1.09%) | 1,337,000 |
21 May 2018 | JPY | 4,225 | 4,250 | 4,204 | 4,238 | 4,238 | 0.0 (0.0%) | 1,181,000 |