Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2018 | JPY | 5,720 | 5,850 | 5,660 | 5,680 | 5,680 | 0.0 (0.0%) | 21,100 |
27 Sep 2018 | JPY | 5,810 | 5,860 | 5,640 | 5,680 | 5,680 | -140 (-2.41%) | 10,100 |
26 Sep 2018 | JPY | 5,840 | 5,850 | 5,670 | 5,820 | 5,820 | -40 (-0.68%) | 9,600 |
25 Sep 2018 | JPY | 5,850 | 5,870 | 5,690 | 5,860 | 5,860 | +10 (+0.17%) | 17,700 |
24 Sep 2018 | JPY | 5,850 | 5,850 | 5,850 | 5,850 | 5,850 | 0.0 (0.0%) | 0 |
21 Sep 2018 | JPY | 5,680 | 5,930 | 5,600 | 5,850 | 5,850 | +230 (+4.09%) | 27,900 |
20 Sep 2018 | JPY | 5,540 | 5,620 | 5,490 | 5,620 | 5,620 | +180 (+3.31%) | 8,400 |
19 Sep 2018 | JPY | 5,510 | 5,580 | 5,430 | 5,440 | 5,440 | +30 (+0.55%) | 11,000 |
18 Sep 2018 | JPY | 5,200 | 5,420 | 5,200 | 5,410 | 5,410 | +230 (+4.44%) | 11,500 |
17 Sep 2018 | JPY | 5,180 | 5,180 | 5,180 | 5,180 | 5,180 | 0.0 (0.0%) | 0 |
14 Sep 2018 | JPY | 5,020 | 5,210 | 5,020 | 5,180 | 5,180 | +215 (+4.33%) | 17,500 |
13 Sep 2018 | JPY | 4,785 | 5,030 | 4,770 | 4,965 | 4,965 | +110 (+2.27%) | 28,100 |
12 Sep 2018 | JPY | 4,965 | 4,965 | 4,780 | 4,855 | 4,855 | -135 (-2.71%) | 20,800 |
11 Sep 2018 | JPY | 5,180 | 5,190 | 4,975 | 4,990 | 4,990 | -240 (-4.59%) | 12,300 |
10 Sep 2018 | JPY | 5,240 | 5,250 | 5,200 | 5,230 | 5,230 | -80 (-1.51%) | 7,900 |
7 Sep 2018 | JPY | 5,390 | 5,410 | 5,270 | 5,310 | 5,310 | -170 (-3.10%) | 12,200 |
6 Sep 2018 | JPY | 5,500 | 5,500 | 5,430 | 5,480 | 5,480 | -20 (-0.36%) | 8,200 |
5 Sep 2018 | JPY | 5,420 | 5,500 | 5,420 | 5,500 | 5,500 | +20 (+0.36%) | 7,800 |
4 Sep 2018 | JPY | 5,470 | 5,570 | 5,420 | 5,480 | 5,480 | +10 (+0.18%) | 5,400 |
3 Sep 2018 | JPY | 5,540 | 5,540 | 5,470 | 5,470 | 5,470 | -100 (-1.80%) | 3,600 |
31 Aug 2018 | JPY | 5,600 | 5,680 | 5,540 | 5,570 | 5,570 | -130 (-2.28%) | 9,400 |
30 Aug 2018 | JPY | 5,560 | 5,700 | 5,520 | 5,700 | 5,700 | +180 (+3.26%) | 8,800 |
29 Aug 2018 | JPY | 5,530 | 5,570 | 5,520 | 5,520 | 5,520 | +20 (+0.36%) | 6,800 |
28 Aug 2018 | JPY | 5,550 | 5,640 | 5,480 | 5,500 | 5,500 | -30 (-0.54%) | 13,300 |
27 Aug 2018 | JPY | 5,560 | 5,570 | 5,500 | 5,530 | 5,530 | -10 (-0.18%) | 6,600 |
24 Aug 2018 | JPY | 5,580 | 5,590 | 5,480 | 5,540 | 5,540 | -30 (-0.54%) | 10,200 |
23 Aug 2018 | JPY | 5,570 | 5,610 | 5,560 | 5,570 | 5,570 | 0.0 (0.0%) | 7,000 |
22 Aug 2018 | JPY | 5,620 | 5,620 | 5,560 | 5,570 | 5,570 | +10 (+0.18%) | 6,200 |
21 Aug 2018 | JPY | 5,700 | 5,700 | 5,520 | 5,560 | 5,560 | -150 (-2.63%) | 9,000 |
20 Aug 2018 | JPY | 5,770 | 5,780 | 5,680 | 5,710 | 5,710 | -50 (-0.87%) | 6,600 |