Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2018 | JPY | 2,680 | 2,695 | 2,570 | 2,580 | 2,580 | -145 (-5.32%) | 129,800 |
11 May 2018 | JPY | 2,850 | 2,850 | 2,685 | 2,725 | 2,725 | -100 (-3.54%) | 108,600 |
10 May 2018 | JPY | 2,775 | 2,840 | 2,740 | 2,825 | 2,825 | +20 (+0.71%) | 124,600 |
9 May 2018 | JPY | 2,925 | 2,975 | 2,770 | 2,805 | 2,805 | -100 (-3.44%) | 216,400 |
8 May 2018 | JPY | 2,955 | 2,965 | 2,870 | 2,905 | 2,905 | -60 (-2.02%) | 190,800 |
7 May 2018 | JPY | 2,905 | 2,980 | 2,835 | 2,965 | 2,965 | +105 (+3.67%) | 282,200 |
4 May 2018 | JPY | 2,860 | 2,860 | 2,860 | 2,860 | 2,860 | 0.0 (0.0%) | 0 |
3 May 2018 | JPY | 2,860 | 2,860 | 2,860 | 2,860 | 2,860 | 0.0 (0.0%) | 0 |
2 May 2018 | JPY | 2,640 | 2,870 | 2,625 | 2,860 | 2,860 | +205 (+7.72%) | 432,600 |
1 May 2018 | JPY | 2,590 | 2,655 | 2,560 | 2,655 | 2,655 | +60 (+2.31%) | 115,400 |
30 Apr 2018 | JPY | 2,595 | 2,595 | 2,595 | 2,595 | 2,595 | 0.0 (0.0%) | 0 |
27 Apr 2018 | JPY | 2,730 | 2,745 | 2,565 | 2,595 | 2,595 | -155 (-5.64%) | 192,200 |
26 Apr 2018 | JPY | 2,835 | 2,890 | 2,655 | 2,750 | 2,750 | -65 (-2.31%) | 327,600 |
25 Apr 2018 | JPY | 2,805 | 2,915 | 2,760 | 2,815 | 2,815 | -35 (-1.23%) | 290,400 |
24 Apr 2018 | JPY | 3,045 | 3,045 | 2,845 | 2,850 | 2,850 | -100 (-3.39%) | 399,800 |
23 Apr 2018 | JPY | 3,105 | 3,170 | 2,870 | 2,950 | 2,950 | -135 (-4.38%) | 537,800 |
20 Apr 2018 | JPY | 3,145 | 3,200 | 3,000 | 3,085 | 3,085 | +35 (+1.15%) | 785,200 |
19 Apr 2018 | JPY | 3,575 | 3,760 | 2,935 | 3,050 | 3,050 | -385 (-11.21%) | 2,743,800 |
18 Apr 2018 | JPY | 3,520 | 3,630 | 3,305 | 3,435 | 3,435 | -120 (-3.38%) | 1,086,400 |
17 Apr 2018 | JPY | 3,470 | 3,665 | 3,340 | 3,555 | 3,555 | +230 (+6.92%) | 2,603,400 |
16 Apr 2018 | JPY | 3,130 | 3,430 | 3,090 | 3,325 | 3,325 | +395 (+13.48%) | 2,116,200 |
13 Apr 2018 | JPY | 2,950 | 3,040 | 2,890 | 2,930 | 2,930 | +30 (+1.03%) | 376,800 |
12 Apr 2018 | JPY | 2,925 | 3,240 | 2,845 | 2,900 | 2,900 | 0.0 (0.0%) | 1,018,000 |
11 Apr 2018 | JPY | 3,090 | 3,215 | 2,850 | 2,900 | 2,900 | -100 (-3.33%) | 798,200 |
10 Apr 2018 | JPY | 3,280 | 3,290 | 2,965 | 3,000 | 3,000 | -330 (-9.91%) | 471,200 |
9 Apr 2018 | JPY | 3,535 | 3,585 | 3,310 | 3,330 | 3,330 | -265 (-7.37%) | 452,000 |
6 Apr 2018 | JPY | 3,605 | 3,770 | 3,500 | 3,595 | 3,595 | +125 (+3.60%) | 1,195,000 |
5 Apr 2018 | JPY | 3,675 | 3,725 | 3,395 | 3,470 | 3,470 | -290 (-7.71%) | 1,051,800 |
4 Apr 2018 | JPY | 3,385 | 3,760 | 3,235 | 3,760 | 3,760 | +325 (+9.46%) | 2,479,200 |
3 Apr 2018 | JPY | 3,525 | 3,675 | 3,370 | 3,435 | 3,435 | +260 (+8.19%) | 2,440,000 |