Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2018 | JPY | 1,507.5 | 3,035 | 1,500 | 1,512.5 | 1,512.5 | +5 (+0.33%) | 562,600 |
15 Aug 2018 | JPY | 1,525 | 3,060 | 1,502.5 | 1,507.5 | 1,507.5 | -27.5 (-1.79%) | 331,200 |
14 Aug 2018 | JPY | 1,525 | 3,110 | 1,525 | 1,535 | 1,535 | +25 (+1.66%) | 492,400 |
13 Aug 2018 | JPY | 1,515 | 3,060 | 1,499 | 1,510 | 1,510 | -7.5 (-0.49%) | 724,800 |
10 Aug 2018 | JPY | 1,517.5 | 3,070 | 1,500 | 1,517.5 | 1,517.5 | 0.0 (0.0%) | 633,400 |
9 Aug 2018 | JPY | 1,507.5 | 3,080 | 1,481 | 1,517.5 | 1,517.5 | -17.5 (-1.14%) | 2,016,200 |
8 Aug 2018 | JPY | 1,520 | 3,110 | 1,470 | 1,535 | 1,535 | -20 (-1.29%) | 2,178,200 |
7 Aug 2018 | JPY | 1,705 | 3,440 | 1,540 | 1,555 | 1,555 | -135 (-7.99%) | 2,408,600 |
6 Aug 2018 | JPY | 1,725 | 3,475 | 1,687.5 | 1,690 | 1,690 | -35 (-2.03%) | 649,000 |
3 Aug 2018 | JPY | 1,767.5 | 3,535 | 1,722.5 | 1,725 | 1,725 | -45 (-2.54%) | 690,600 |
2 Aug 2018 | JPY | 1,782.5 | 3,590 | 1,750 | 1,770 | 1,770 | -25 (-1.39%) | 873,600 |
1 Aug 2018 | JPY | 1,827.5 | 3,665 | 1,785 | 1,795 | 1,795 | -45 (-2.45%) | 686,200 |
31 Jul 2018 | JPY | 1,845 | 3,720 | 1,825 | 1,840 | 1,840 | -10 (-0.54%) | 504,600 |
30 Jul 2018 | JPY | 1,870 | 3,740 | 1,842.5 | 1,850 | 1,850 | -27.5 (-1.46%) | 292,200 |
27 Jul 2018 | JPY | 1,892.5 | 3,785 | 1,867.5 | 1,877.5 | 1,877.5 | -15 (-0.79%) | 320,800 |
26 Jul 2018 | JPY | 1,857.5 | 3,795 | 1,855 | 1,892.5 | 1,892.5 | +37.5 (+2.02%) | 307,200 |
25 Jul 2018 | JPY | 1,872.5 | 3,750 | 1,850 | 1,855 | 1,855 | -17.5 (-0.93%) | 387,200 |
24 Jul 2018 | JPY | 1,900 | 3,800 | 1,865 | 1,872.5 | 1,872.5 | -12.5 (-0.66%) | 240,800 |
23 Jul 2018 | JPY | 1,872.5 | 3,785 | 1,870 | 1,885 | 1,885 | +12.5 (+0.67%) | 189,400 |
20 Jul 2018 | JPY | 1,890 | 3,785 | 1,860 | 1,872.5 | 1,872.5 | -17.5 (-0.93%) | 268,400 |
19 Jul 2018 | JPY | 1,922.5 | 3,845 | 1,890 | 1,890 | 1,890 | -42.5 (-2.20%) | 376,600 |
18 Jul 2018 | JPY | 1,950 | 3,905 | 1,925 | 1,932.5 | 1,932.5 | +17.5 (+0.91%) | 280,600 |
17 Jul 2018 | JPY | 1,865 | 3,850 | 1,865 | 1,915 | 1,915 | +50 (+2.68%) | 609,800 |
16 Jul 2018 | JPY | 1,865 | 3,730 | 1,865 | 1,865 | 1,865 | 0.0 (0.0%) | 0 |
13 Jul 2018 | JPY | 1,837.5 | 3,740 | 1,827.5 | 1,865 | 1,865 | +15 (+0.81%) | 216,200 |
12 Jul 2018 | JPY | 1,845 | 3,745 | 1,835 | 1,850 | 1,850 | +15 (+0.82%) | 217,600 |
11 Jul 2018 | JPY | 1,865 | 3,730 | 1,830 | 1,835 | 1,835 | -42.5 (-2.26%) | 459,200 |
10 Jul 2018 | JPY | 1,900 | 3,825 | 1,877.5 | 1,877.5 | 1,877.5 | -22.5 (-1.18%) | 408,400 |
9 Jul 2018 | JPY | 1,892.5 | 3,805 | 1,870 | 1,900 | 1,900 | +7.5 (+0.40%) | 270,400 |
6 Jul 2018 | JPY | 1,910 | 3,840 | 1,885 | 1,892.5 | 1,892.5 | -27.5 (-1.43%) | 428,000 |