Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2018 | JPY | 1,070 | 1,071.6666 | 1,020 | 1,031.6666 | 1,031.6666 | -23.333 (-2.21%) | 442,800 |
10 Aug 2018 | JPY | 1,068.3334 | 1,083.3334 | 1,053.3334 | 1,055 | 1,055 | -5 (-0.47%) | 201,300 |
9 Aug 2018 | JPY | 1,073.3334 | 1,093.3334 | 1,045 | 1,060 | 1,060 | -25 (-2.30%) | 204,900 |
8 Aug 2018 | JPY | 1,038.3334 | 1,103.3334 | 1,036.6666 | 1,085 | 1,085 | +41.667 (+3.99%) | 323,100 |
7 Aug 2018 | JPY | 1,010 | 1,060 | 1,010 | 1,043.3334 | 1,043.3334 | +10 (+0.97%) | 387,600 |
6 Aug 2018 | JPY | 1,076.6666 | 1,083.3334 | 1,026.6666 | 1,033.3334 | 1,033.3334 | -66.667 (-6.06%) | 668,700 |
3 Aug 2018 | JPY | 1,145 | 1,155 | 1,098.3334 | 1,100 | 1,100 | -45 (-3.93%) | 315,900 |
2 Aug 2018 | JPY | 1,093.3334 | 1,150 | 1,093.3334 | 1,145 | 1,145 | +35 (+3.15%) | 262,800 |
1 Aug 2018 | JPY | 1,135 | 1,148.3334 | 1,108.3334 | 1,110 | 1,110 | -25 (-2.20%) | 262,800 |
31 Jul 2018 | JPY | 1,113.3334 | 1,143.3334 | 1,086.6666 | 1,135 | 1,135 | +5 (+0.44%) | 460,800 |
30 Jul 2018 | JPY | 1,185 | 1,185 | 1,128.3334 | 1,130 | 1,130 | -55 (-4.64%) | 539,400 |
27 Jul 2018 | JPY | 1,183.3334 | 1,195 | 1,170 | 1,185 | 1,185 | +10 (+0.85%) | 198,900 |
26 Jul 2018 | JPY | 1,205 | 1,210 | 1,173.3334 | 1,175 | 1,175 | -6.667 (-0.56%) | 288,000 |
25 Jul 2018 | JPY | 1,195 | 1,196.6666 | 1,180 | 1,181.6666 | 1,181.6666 | -3.333 (-0.28%) | 173,700 |
24 Jul 2018 | JPY | 1,206.6666 | 1,211.6666 | 1,176.6666 | 1,185 | 1,185 | -5 (-0.42%) | 314,700 |
23 Jul 2018 | JPY | 1,218.3334 | 1,238.3334 | 1,188.3334 | 1,190 | 1,190 | -58.333 (-4.67%) | 500,700 |
20 Jul 2018 | JPY | 1,270 | 1,290 | 1,240 | 1,248.3334 | 1,248.3334 | -30 (-2.35%) | 289,200 |
19 Jul 2018 | JPY | 1,261.6666 | 1,298.3334 | 1,246.6666 | 1,278.3334 | 1,278.3334 | +16.667 (+1.32%) | 362,400 |
18 Jul 2018 | JPY | 1,216.6666 | 1,273.3334 | 1,216.6666 | 1,261.6666 | 1,261.6666 | +45 (+3.70%) | 341,100 |
17 Jul 2018 | JPY | 1,220 | 1,238.3334 | 1,213.3334 | 1,216.6666 | 1,216.6666 | -15 (-1.22%) | 226,200 |
16 Jul 2018 | JPY | 1,231.6666 | 1,231.6666 | 1,231.6666 | 1,231.6666 | 1,231.6666 | 0.0 (0.0%) | 0 |
13 Jul 2018 | JPY | 1,233.3334 | 1,243.3334 | 1,218.3334 | 1,231.6666 | 1,231.6666 | +6.667 (+0.54%) | 226,500 |
12 Jul 2018 | JPY | 1,213.3334 | 1,235 | 1,203.3334 | 1,225 | 1,225 | +21.667 (+1.80%) | 199,200 |
11 Jul 2018 | JPY | 1,216.6666 | 1,226.6666 | 1,176.6666 | 1,203.3334 | 1,203.3334 | -31.667 (-2.56%) | 417,000 |
10 Jul 2018 | JPY | 1,243.3334 | 1,255 | 1,218.3334 | 1,235 | 1,235 | +6.667 (+0.54%) | 357,000 |
9 Jul 2018 | JPY | 1,260 | 1,291.6666 | 1,208.3334 | 1,228.3334 | 1,228.3334 | -31.667 (-2.51%) | 714,000 |
6 Jul 2018 | JPY | 1,210 | 1,260 | 1,191.6666 | 1,260 | 1,260 | +88.333 (+7.54%) | 903,600 |
5 Jul 2018 | JPY | 1,281.6666 | 1,311.6666 | 1,150 | 1,171.6666 | 1,171.6666 | -128.333 (-9.87%) | 1,439,700 |
4 Jul 2018 | JPY | 1,358.3334 | 1,358.3334 | 1,260 | 1,300 | 1,300 | -61.667 (-4.53%) | 1,054,800 |
3 Jul 2018 | JPY | 1,530 | 1,543.3334 | 1,355 | 1,361.6666 | 1,361.6666 | -158.333 (-10.42%) | 891,000 |