Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2018 | JPY | 1,963 | 2,013 | 1,924 | 1,955 | 1,955 | +28 (+1.45%) | 540,000 |
13 Aug 2018 | JPY | 2,023 | 2,024 | 1,906 | 1,927 | 1,927 | -121 (-5.91%) | 824,900 |
10 Aug 2018 | JPY | 2,063 | 2,085 | 2,023 | 2,048 | 2,048 | -8 (-0.39%) | 524,700 |
9 Aug 2018 | JPY | 2,081 | 2,085 | 2,004 | 2,056 | 2,056 | -36 (-1.72%) | 641,000 |
8 Aug 2018 | JPY | 2,054 | 2,106 | 2,053 | 2,092 | 2,092 | +42 (+2.05%) | 941,200 |
7 Aug 2018 | JPY | 2,000 | 2,079 | 1,986 | 2,050 | 2,050 | +79 (+4.01%) | 997,700 |
6 Aug 2018 | JPY | 1,946 | 1,992 | 1,770 | 1,971 | 1,971 | +72 (+3.79%) | 1,149,900 |
3 Aug 2018 | JPY | 1,885 | 1,944 | 1,881 | 1,899 | 1,899 | +1 (+0.05%) | 613,900 |
2 Aug 2018 | JPY | 1,890 | 1,910 | 1,857 | 1,898 | 1,898 | +32 (+1.71%) | 379,800 |
1 Aug 2018 | JPY | 1,853 | 1,871 | 1,822 | 1,866 | 1,866 | +4 (+0.21%) | 309,200 |
31 Jul 2018 | JPY | 1,890 | 1,893 | 1,838 | 1,862 | 1,862 | -32 (-1.69%) | 315,800 |
30 Jul 2018 | JPY | 1,860 | 1,935 | 1,846 | 1,894 | 1,894 | +49 (+2.66%) | 1,296,600 |
27 Jul 2018 | JPY | 1,865 | 1,879 | 1,829 | 1,845 | 1,845 | -33 (-1.76%) | 384,900 |
26 Jul 2018 | JPY | 1,807 | 1,892 | 1,786 | 1,878 | 1,878 | +60 (+3.30%) | 506,300 |
25 Jul 2018 | JPY | 1,762 | 1,830 | 1,754 | 1,818 | 1,818 | +38 (+2.13%) | 359,700 |
24 Jul 2018 | JPY | 1,767 | 1,786 | 1,712 | 1,780 | 1,780 | -3 (-0.17%) | 585,300 |
23 Jul 2018 | JPY | 1,740 | 1,790 | 1,713 | 1,783 | 1,783 | +52 (+3.00%) | 534,500 |
20 Jul 2018 | JPY | 1,729 | 1,766 | 1,701 | 1,731 | 1,731 | +24 (+1.41%) | 563,100 |
19 Jul 2018 | JPY | 1,751 | 1,759 | 1,689 | 1,707 | 1,707 | -55 (-3.12%) | 483,300 |
18 Jul 2018 | JPY | 1,750 | 1,866 | 1,711 | 1,762 | 1,762 | +74 (+4.38%) | 1,385,000 |
17 Jul 2018 | JPY | 1,652 | 1,709 | 1,593 | 1,688 | 1,688 | +36 (+2.18%) | 613,900 |
16 Jul 2018 | JPY | 1,652 | 1,652 | 1,652 | 1,652 | 1,652 | 0.0 (0.0%) | 0 |
13 Jul 2018 | JPY | 1,603 | 1,668 | 1,603 | 1,652 | 1,652 | +65 (+4.10%) | 580,900 |
12 Jul 2018 | JPY | 1,548 | 1,606 | 1,527 | 1,587 | 1,587 | +37 (+2.39%) | 854,000 |
11 Jul 2018 | JPY | 1,606 | 1,621 | 1,542 | 1,550 | 1,550 | -90 (-5.49%) | 813,700 |
10 Jul 2018 | JPY | 1,704 | 1,718 | 1,640 | 1,640 | 1,640 | -78 (-4.54%) | 439,700 |
9 Jul 2018 | JPY | 1,686 | 1,801 | 1,671 | 1,718 | 1,718 | +51 (+3.06%) | 928,800 |
6 Jul 2018 | JPY | 1,628 | 1,684 | 1,558 | 1,667 | 1,667 | +50 (+3.09%) | 2,255,500 |
5 Jul 2018 | JPY | 1,740 | 1,743 | 1,603 | 1,617 | 1,617 | -125 (-7.18%) | 790,500 |
4 Jul 2018 | JPY | 1,700 | 1,764 | 1,695 | 1,742 | 1,742 | +37 (+2.17%) | 893,200 |