Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2018 | JPY | 4,050 | 4,050 | 3,980 | 3,985 | 3,985 | -90 (-2.21%) | 492,700 |
10 Aug 2018 | JPY | 4,155 | 4,160 | 4,070 | 4,075 | 4,075 | -55 (-1.33%) | 598,400 |
9 Aug 2018 | JPY | 4,145 | 4,150 | 4,120 | 4,130 | 4,130 | -10 (-0.24%) | 273,800 |
8 Aug 2018 | JPY | 4,160 | 4,185 | 4,135 | 4,140 | 4,140 | -25 (-0.60%) | 361,500 |
7 Aug 2018 | JPY | 4,130 | 4,180 | 4,130 | 4,165 | 4,165 | +30 (+0.73%) | 236,800 |
6 Aug 2018 | JPY | 4,160 | 4,165 | 4,130 | 4,135 | 4,135 | -5 (-0.12%) | 227,000 |
3 Aug 2018 | JPY | 4,160 | 4,175 | 4,125 | 4,140 | 4,140 | -20 (-0.48%) | 391,700 |
2 Aug 2018 | JPY | 4,220 | 4,255 | 4,145 | 4,160 | 4,160 | -65 (-1.54%) | 727,300 |
1 Aug 2018 | JPY | 4,310 | 4,315 | 4,170 | 4,225 | 4,225 | -215 (-4.84%) | 711,000 |
31 Jul 2018 | JPY | 4,310 | 4,525 | 4,310 | 4,440 | 4,440 | +145 (+3.38%) | 1,092,400 |
30 Jul 2018 | JPY | 4,320 | 4,330 | 4,280 | 4,295 | 4,295 | -25 (-0.58%) | 340,900 |
27 Jul 2018 | JPY | 4,330 | 4,330 | 4,285 | 4,320 | 4,320 | +10 (+0.23%) | 308,200 |
26 Jul 2018 | JPY | 4,285 | 4,320 | 4,280 | 4,310 | 4,310 | +70 (+1.65%) | 323,400 |
25 Jul 2018 | JPY | 4,270 | 4,285 | 4,230 | 4,240 | 4,240 | -10 (-0.24%) | 299,400 |
24 Jul 2018 | JPY | 4,305 | 4,310 | 4,240 | 4,250 | 4,250 | -45 (-1.05%) | 234,500 |
23 Jul 2018 | JPY | 4,290 | 4,305 | 4,270 | 4,295 | 4,295 | -10 (-0.23%) | 269,200 |
20 Jul 2018 | JPY | 4,300 | 4,340 | 4,265 | 4,305 | 4,305 | +40 (+0.94%) | 593,600 |
19 Jul 2018 | JPY | 4,285 | 4,290 | 4,245 | 4,265 | 4,265 | -40 (-0.93%) | 291,600 |
18 Jul 2018 | JPY | 4,350 | 4,370 | 4,300 | 4,305 | 4,305 | -5 (-0.12%) | 236,800 |
17 Jul 2018 | JPY | 4,240 | 4,325 | 4,230 | 4,310 | 4,310 | +100 (+2.38%) | 363,300 |
16 Jul 2018 | JPY | 4,210 | 4,210 | 4,210 | 4,210 | 4,210 | 0.0 (0.0%) | 0 |
13 Jul 2018 | JPY | 4,160 | 4,225 | 4,155 | 4,210 | 4,210 | +60 (+1.45%) | 511,400 |
12 Jul 2018 | JPY | 4,140 | 4,180 | 4,135 | 4,150 | 4,150 | +15 (+0.36%) | 516,800 |
11 Jul 2018 | JPY | 4,225 | 4,240 | 4,100 | 4,135 | 4,135 | -125 (-2.93%) | 678,100 |
10 Jul 2018 | JPY | 4,340 | 4,340 | 4,260 | 4,260 | 4,260 | -35 (-0.81%) | 366,700 |
9 Jul 2018 | JPY | 4,280 | 4,325 | 4,260 | 4,295 | 4,295 | +10 (+0.23%) | 335,000 |
6 Jul 2018 | JPY | 4,280 | 4,340 | 4,260 | 4,285 | 4,285 | +5 (+0.12%) | 465,100 |
5 Jul 2018 | JPY | 4,315 | 4,330 | 4,250 | 4,280 | 4,280 | -25 (-0.58%) | 427,200 |
4 Jul 2018 | JPY | 4,205 | 4,310 | 4,200 | 4,305 | 4,305 | +55 (+1.29%) | 350,800 |
3 Jul 2018 | JPY | 4,350 | 4,360 | 4,205 | 4,250 | 4,250 | -75 (-1.73%) | 626,500 |