Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2018 | JPY | 4,305 | 4,305 | 4,231 | 4,238 | 4,238 | -22 (-0.52%) | 1,309,000 |
17 May 2018 | JPY | 4,315 | 4,315 | 4,218 | 4,260 | 4,260 | -55 (-1.27%) | 1,935,000 |
16 May 2018 | JPY | 4,345 | 4,380 | 4,299 | 4,315 | 4,315 | -39 (-0.90%) | 1,128,000 |
15 May 2018 | JPY | 4,414 | 4,425 | 4,351 | 4,354 | 4,354 | -68 (-1.54%) | 1,540,000 |
14 May 2018 | JPY | 4,462 | 4,480 | 4,420 | 4,422 | 4,422 | -21 (-0.47%) | 1,713,000 |
11 May 2018 | JPY | 4,469 | 4,469 | 4,373 | 4,443 | 4,443 | +41 (+0.93%) | 2,010,000 |
10 May 2018 | JPY | 4,403 | 4,423 | 4,361 | 4,402 | 4,402 | +41 (+0.94%) | 1,052,000 |
9 May 2018 | JPY | 4,386 | 4,395 | 4,331 | 4,361 | 4,361 | -26 (-0.59%) | 1,322,000 |
8 May 2018 | JPY | 4,435 | 4,444 | 4,364 | 4,387 | 4,387 | -26 (-0.59%) | 1,484,000 |
7 May 2018 | JPY | 4,380 | 4,416 | 4,341 | 4,413 | 4,413 | +29 (+0.66%) | 1,412,000 |
4 May 2018 | JPY | 4,384 | 4,384 | 4,384 | 4,384 | 4,384 | 0.0 (0.0%) | 0 |
3 May 2018 | JPY | 4,384 | 4,384 | 4,384 | 4,384 | 4,384 | 0.0 (0.0%) | 0 |
2 May 2018 | JPY | 4,384 | 4,401 | 4,359 | 4,384 | 4,384 | -26 (-0.59%) | 1,093,000 |
1 May 2018 | JPY | 4,308 | 4,441 | 4,308 | 4,410 | 4,410 | +61 (+1.40%) | 1,858,000 |
30 Apr 2018 | JPY | 4,349 | 4,349 | 4,349 | 4,349 | 4,349 | 0.0 (0.0%) | 0 |
27 Apr 2018 | JPY | 4,272 | 4,362 | 4,272 | 4,349 | 4,349 | +147 (+3.50%) | 3,059,000 |
26 Apr 2018 | JPY | 4,183 | 4,210 | 4,158 | 4,202 | 4,202 | +57 (+1.38%) | 1,588,000 |
25 Apr 2018 | JPY | 4,099 | 4,149 | 4,082 | 4,145 | 4,145 | +13 (+0.31%) | 1,007,000 |
24 Apr 2018 | JPY | 4,150 | 4,235 | 4,118 | 4,132 | 4,132 | +96 (+2.38%) | 2,852,000 |
23 Apr 2018 | JPY | 4,064 | 4,065 | 4,022 | 4,036 | 4,036 | -14 (-0.35%) | 651,000 |
20 Apr 2018 | JPY | 4,028 | 4,085 | 4,024 | 4,050 | 4,050 | +35 (+0.87%) | 898,000 |
19 Apr 2018 | JPY | 4,053 | 4,069 | 4,005 | 4,015 | 4,015 | -19 (-0.47%) | 1,031,000 |
18 Apr 2018 | JPY | 3,958 | 4,049 | 3,958 | 4,034 | 4,034 | +89 (+2.26%) | 1,474,000 |
17 Apr 2018 | JPY | 3,977 | 4,005 | 3,940 | 3,945 | 3,945 | -34 (-0.85%) | 726,000 |
16 Apr 2018 | JPY | 3,996 | 4,011 | 3,972 | 3,979 | 3,979 | -15 (-0.38%) | 770,000 |
13 Apr 2018 | JPY | 3,955 | 4,019 | 3,945 | 3,994 | 3,994 | +35 (+0.88%) | 1,375,000 |
12 Apr 2018 | JPY | 3,990 | 4,000 | 3,947 | 3,959 | 3,959 | -41 (-1.03%) | 929,000 |
11 Apr 2018 | JPY | 3,990 | 4,017 | 3,983 | 4,000 | 4,000 | -11 (-0.27%) | 933,000 |
10 Apr 2018 | JPY | 4,015 | 4,050 | 3,998 | 4,011 | 4,011 | +3 (+0.07%) | 1,117,000 |
9 Apr 2018 | JPY | 3,935 | 4,039 | 3,927 | 4,008 | 4,008 | +90 (+2.30%) | 1,613,000 |