Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2018 | JPY | 3,250 | 3,250 | 3,145 | 3,190 | 3,190 | -30 (-0.93%) | 39,700 |
27 Sep 2018 | JPY | 3,305 | 3,320 | 3,185 | 3,220 | 3,220 | -35 (-1.08%) | 34,200 |
26 Sep 2018 | JPY | 3,165 | 3,255 | 3,145 | 3,255 | 3,255 | +140 (+4.49%) | 29,600 |
25 Sep 2018 | JPY | 3,130 | 3,220 | 3,115 | 3,115 | 3,115 | -25 (-0.80%) | 26,700 |
24 Sep 2018 | JPY | 3,140 | 3,140 | 3,140 | 3,140 | 3,140 | 0.0 (0.0%) | 0 |
21 Sep 2018 | JPY | 3,190 | 3,300 | 3,130 | 3,140 | 3,140 | -25 (-0.79%) | 61,800 |
20 Sep 2018 | JPY | 3,100 | 3,170 | 3,075 | 3,165 | 3,165 | +70 (+2.26%) | 24,000 |
19 Sep 2018 | JPY | 3,050 | 3,135 | 3,040 | 3,095 | 3,095 | +70 (+2.31%) | 22,900 |
18 Sep 2018 | JPY | 3,145 | 3,170 | 3,020 | 3,025 | 3,025 | -95 (-3.04%) | 46,100 |
17 Sep 2018 | JPY | 3,120 | 3,120 | 3,120 | 3,120 | 3,120 | 0.0 (0.0%) | 0 |
14 Sep 2018 | JPY | 3,005 | 3,145 | 2,998 | 3,120 | 3,120 | +122 (+4.07%) | 54,200 |
13 Sep 2018 | JPY | 2,970 | 2,998 | 2,958 | 2,998 | 2,998 | +29 (+0.98%) | 11,400 |
12 Sep 2018 | JPY | 2,951 | 3,020 | 2,943 | 2,969 | 2,969 | +49 (+1.68%) | 20,900 |
11 Sep 2018 | JPY | 2,917 | 2,949 | 2,893 | 2,920 | 2,920 | +9 (+0.31%) | 8,300 |
10 Sep 2018 | JPY | 2,875 | 2,931 | 2,862 | 2,911 | 2,911 | +11 (+0.38%) | 12,100 |
7 Sep 2018 | JPY | 2,881 | 2,910 | 2,851 | 2,900 | 2,900 | -46 (-1.56%) | 21,400 |
6 Sep 2018 | JPY | 2,941 | 2,984 | 2,920 | 2,946 | 2,946 | -44 (-1.47%) | 14,500 |
5 Sep 2018 | JPY | 3,000 | 3,025 | 2,967 | 2,990 | 2,990 | +1 (+0.03%) | 14,900 |
4 Sep 2018 | JPY | 2,952 | 3,040 | 2,950 | 2,989 | 2,989 | +87 (+3.00%) | 19,300 |
3 Sep 2018 | JPY | 3,015 | 3,040 | 2,890 | 2,902 | 2,902 | -113 (-3.75%) | 21,500 |
31 Aug 2018 | JPY | 2,973 | 3,040 | 2,970 | 3,015 | 3,015 | -15 (-0.50%) | 10,200 |
30 Aug 2018 | JPY | 3,100 | 3,120 | 2,998 | 3,030 | 3,030 | -45 (-1.46%) | 23,100 |
29 Aug 2018 | JPY | 2,999 | 3,080 | 2,999 | 3,075 | 3,075 | +97 (+3.26%) | 16,400 |
28 Aug 2018 | JPY | 3,075 | 3,100 | 2,970 | 2,978 | 2,978 | -47 (-1.55%) | 31,600 |
27 Aug 2018 | JPY | 3,050 | 3,080 | 2,998 | 3,025 | 3,025 | -20 (-0.66%) | 20,000 |
24 Aug 2018 | JPY | 2,962 | 3,065 | 2,962 | 3,045 | 3,045 | +45 (+1.50%) | 34,400 |
23 Aug 2018 | JPY | 2,787 | 3,025 | 2,786 | 3,000 | 3,000 | +213 (+7.64%) | 49,200 |
22 Aug 2018 | JPY | 2,743 | 2,807 | 2,701 | 2,787 | 2,787 | -3 (-0.11%) | 36,600 |
21 Aug 2018 | JPY | 2,880 | 2,888 | 2,716 | 2,790 | 2,790 | -97 (-3.36%) | 42,600 |
20 Aug 2018 | JPY | 2,875 | 2,938 | 2,860 | 2,887 | 2,887 | +16 (+0.56%) | 29,300 |