Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2018 | JPY | 1,560 | 3,120 | 1,510 | 1,512.5 | 1,512.5 | -40 (-2.58%) | 563,000 |
26 Sep 2018 | JPY | 1,522.5 | 3,120 | 1,517.5 | 1,552.5 | 1,552.5 | +30 (+1.97%) | 523,600 |
25 Sep 2018 | JPY | 1,505 | 3,070 | 1,502.5 | 1,522.5 | 1,522.5 | -12.5 (-0.81%) | 760,600 |
24 Sep 2018 | JPY | 1,535 | 3,070 | 1,535 | 1,535 | 1,535 | 0.0 (0.0%) | 0 |
21 Sep 2018 | JPY | 1,499 | 3,080 | 1,489.5 | 1,535 | 1,535 | +44.5 (+2.99%) | 809,600 |
20 Sep 2018 | JPY | 1,502.5 | 3,005 | 1,480.5 | 1,490.5 | 1,490.5 | -8 (-0.53%) | 509,000 |
19 Sep 2018 | JPY | 1,487.5 | 3,010 | 1,475.5 | 1,498.5 | 1,498.5 | +20 (+1.35%) | 516,800 |
18 Sep 2018 | JPY | 1,449 | 2,966 | 1,444.5 | 1,478.5 | 1,478.5 | +22 (+1.51%) | 570,200 |
17 Sep 2018 | JPY | 1,456.5 | 2,913 | 1,456.5 | 1,456.5 | 1,456.5 | 0.0 (0.0%) | 0 |
14 Sep 2018 | JPY | 1,466.5 | 2,951 | 1,452.5 | 1,456.5 | 1,456.5 | -4 (-0.27%) | 424,800 |
13 Sep 2018 | JPY | 1,457 | 2,949 | 1,453 | 1,460.5 | 1,460.5 | +9.5 (+0.65%) | 297,400 |
12 Sep 2018 | JPY | 1,445 | 2,914 | 1,433.5 | 1,451 | 1,451 | +7 (+0.48%) | 474,000 |
11 Sep 2018 | JPY | 1,440.5 | 2,895 | 1,426.5 | 1,444 | 1,444 | +5.5 (+0.38%) | 502,000 |
10 Sep 2018 | JPY | 1,421.5 | 2,896 | 1,420 | 1,438.5 | 1,438.5 | -8 (-0.55%) | 426,800 |
7 Sep 2018 | JPY | 1,457 | 2,914 | 1,434.5 | 1,446.5 | 1,446.5 | -17.5 (-1.20%) | 654,800 |
6 Sep 2018 | JPY | 1,487.5 | 2,980 | 1,464 | 1,464 | 1,464 | -26 (-1.74%) | 528,400 |
5 Sep 2018 | JPY | 1,500 | 3,000 | 1,485 | 1,490 | 1,490 | -15 (-1.00%) | 599,000 |
4 Sep 2018 | JPY | 1,507.5 | 3,025 | 1,498 | 1,505 | 1,505 | -5 (-0.33%) | 271,000 |
3 Sep 2018 | JPY | 1,510 | 3,050 | 1,500 | 1,510 | 1,510 | +2.5 (+0.17%) | 402,800 |
31 Aug 2018 | JPY | 1,535 | 3,085 | 1,505 | 1,507.5 | 1,507.5 | -47.5 (-3.05%) | 657,800 |
30 Aug 2018 | JPY | 1,522.5 | 3,125 | 1,520 | 1,555 | 1,555 | +52.5 (+3.49%) | 864,800 |
29 Aug 2018 | JPY | 1,502.5 | 3,015 | 1,490.5 | 1,502.5 | 1,502.5 | 0.0 (0.0%) | 346,600 |
28 Aug 2018 | JPY | 1,507.5 | 3,020 | 1,500 | 1,502.5 | 1,502.5 | -7.5 (-0.50%) | 391,400 |
27 Aug 2018 | JPY | 1,495 | 3,045 | 1,483.5 | 1,510 | 1,510 | +15.5 (+1.04%) | 417,800 |
24 Aug 2018 | JPY | 1,493.5 | 3,015 | 1,486 | 1,494.5 | 1,494.5 | +6 (+0.40%) | 638,800 |
23 Aug 2018 | JPY | 1,490 | 3,025 | 1,481.5 | 1,488.5 | 1,488.5 | 0.0 (0.0%) | 704,600 |
22 Aug 2018 | JPY | 1,474.5 | 2,977 | 1,459.5 | 1,488.5 | 1,488.5 | +4.5 (+0.30%) | 673,200 |
21 Aug 2018 | JPY | 1,492 | 2,996 | 1,479 | 1,484 | 1,484 | -7.5 (-0.50%) | 594,000 |
20 Aug 2018 | JPY | 1,520 | 3,065 | 1,490 | 1,491.5 | 1,491.5 | -28.5 (-1.88%) | 819,200 |
17 Aug 2018 | JPY | 1,517.5 | 3,040 | 1,505 | 1,520 | 1,520 | +7.5 (+0.50%) | 224,800 |