Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2018 | JPY | 3,950 | 4,005 | 3,685 | 3,835 | 3,835 | -155 (-3.88%) | 736,100 |
9 Aug 2018 | JPY | 3,845 | 4,015 | 3,825 | 3,990 | 3,990 | +180 (+4.72%) | 282,300 |
8 Aug 2018 | JPY | 3,895 | 3,905 | 3,750 | 3,810 | 3,810 | +15 (+0.40%) | 283,100 |
7 Aug 2018 | JPY | 3,810 | 3,850 | 3,755 | 3,795 | 3,795 | -10 (-0.26%) | 137,200 |
6 Aug 2018 | JPY | 3,855 | 3,865 | 3,740 | 3,805 | 3,805 | -65 (-1.68%) | 135,400 |
3 Aug 2018 | JPY | 3,925 | 3,950 | 3,855 | 3,870 | 3,870 | -75 (-1.90%) | 105,800 |
2 Aug 2018 | JPY | 3,915 | 4,020 | 3,915 | 3,945 | 3,945 | +20 (+0.51%) | 137,700 |
1 Aug 2018 | JPY | 3,860 | 3,945 | 3,860 | 3,925 | 3,925 | +35 (+0.90%) | 88,000 |
31 Jul 2018 | JPY | 3,890 | 3,915 | 3,815 | 3,890 | 3,890 | -30 (-0.77%) | 193,400 |
30 Jul 2018 | JPY | 4,045 | 4,100 | 3,920 | 3,920 | 3,920 | -200 (-4.85%) | 175,300 |
27 Jul 2018 | JPY | 4,000 | 4,120 | 3,960 | 4,120 | 4,120 | +85 (+2.11%) | 240,700 |
26 Jul 2018 | JPY | 3,940 | 4,095 | 3,860 | 4,035 | 4,035 | +95 (+2.41%) | 228,300 |
25 Jul 2018 | JPY | 3,925 | 3,950 | 3,880 | 3,940 | 3,940 | +30 (+0.77%) | 111,300 |
24 Jul 2018 | JPY | 3,985 | 3,985 | 3,885 | 3,910 | 3,910 | -90 (-2.25%) | 274,600 |
23 Jul 2018 | JPY | 4,030 | 4,030 | 3,910 | 4,000 | 4,000 | -60 (-1.48%) | 210,000 |
20 Jul 2018 | JPY | 4,090 | 4,185 | 4,045 | 4,060 | 4,060 | -70 (-1.69%) | 173,700 |
19 Jul 2018 | JPY | 4,195 | 4,345 | 4,125 | 4,130 | 4,130 | +5 (+0.12%) | 335,200 |
18 Jul 2018 | JPY | 4,070 | 4,210 | 4,045 | 4,125 | 4,125 | +125 (+3.13%) | 259,500 |
17 Jul 2018 | JPY | 4,060 | 4,085 | 3,960 | 4,000 | 4,000 | -35 (-0.87%) | 131,900 |
16 Jul 2018 | JPY | 4,035 | 4,035 | 4,035 | 4,035 | 4,035 | 0.0 (0.0%) | 0 |
13 Jul 2018 | JPY | 4,025 | 4,060 | 3,995 | 4,035 | 4,035 | +10 (+0.25%) | 151,900 |
12 Jul 2018 | JPY | 3,945 | 4,025 | 3,895 | 4,025 | 4,025 | +120 (+3.07%) | 242,900 |
11 Jul 2018 | JPY | 3,900 | 3,950 | 3,780 | 3,905 | 3,905 | -60 (-1.51%) | 265,500 |
10 Jul 2018 | JPY | 4,150 | 4,155 | 3,870 | 3,965 | 3,965 | -120 (-2.94%) | 333,300 |
9 Jul 2018 | JPY | 4,070 | 4,160 | 4,045 | 4,085 | 4,085 | +20 (+0.49%) | 163,900 |
6 Jul 2018 | JPY | 3,920 | 4,065 | 3,915 | 4,065 | 4,065 | +125 (+3.17%) | 273,500 |
5 Jul 2018 | JPY | 4,080 | 4,080 | 3,905 | 3,940 | 3,940 | -150 (-3.67%) | 241,800 |
4 Jul 2018 | JPY | 4,025 | 4,125 | 3,995 | 4,090 | 4,090 | +30 (+0.74%) | 194,600 |
3 Jul 2018 | JPY | 4,050 | 4,210 | 4,010 | 4,060 | 4,060 | +40 (+1.00%) | 201,300 |
2 Jul 2018 | JPY | 4,160 | 4,245 | 4,005 | 4,020 | 4,020 | -130 (-3.13%) | 266,900 |