Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2018 | JPY | 4,610 | 4,715 | 4,610 | 4,665 | 4,665 | +45 (+0.97%) | 34,400 |
20 Sep 2018 | JPY | 4,740 | 4,740 | 4,600 | 4,620 | 4,620 | -80 (-1.70%) | 41,200 |
19 Sep 2018 | JPY | 4,665 | 4,825 | 4,660 | 4,700 | 4,700 | +45 (+0.97%) | 66,100 |
18 Sep 2018 | JPY | 4,655 | 4,740 | 4,595 | 4,655 | 4,655 | +25 (+0.54%) | 40,000 |
17 Sep 2018 | JPY | 4,630 | 4,630 | 4,630 | 4,630 | 4,630 | 0.0 (0.0%) | 0 |
14 Sep 2018 | JPY | 4,675 | 4,700 | 4,555 | 4,630 | 4,630 | +65 (+1.42%) | 55,100 |
13 Sep 2018 | JPY | 4,820 | 4,910 | 4,530 | 4,565 | 4,565 | -255 (-5.29%) | 103,300 |
12 Sep 2018 | JPY | 4,850 | 5,010 | 4,780 | 4,820 | 4,820 | -90 (-1.83%) | 76,600 |
11 Sep 2018 | JPY | 4,785 | 4,970 | 4,725 | 4,910 | 4,910 | +65 (+1.34%) | 93,900 |
10 Sep 2018 | JPY | 4,920 | 5,160 | 4,835 | 4,845 | 4,845 | -245 (-4.81%) | 338,000 |
7 Sep 2018 | JPY | 4,335 | 5,090 | 4,320 | 5,090 | 5,090 | +705 (+16.08%) | 52,900 |
6 Sep 2018 | JPY | 4,510 | 4,570 | 4,385 | 4,385 | 4,385 | -195 (-4.26%) | 78,300 |
5 Sep 2018 | JPY | 4,665 | 4,725 | 4,545 | 4,580 | 4,580 | -105 (-2.24%) | 51,700 |
4 Sep 2018 | JPY | 4,655 | 4,835 | 4,650 | 4,685 | 4,685 | -20 (-0.43%) | 46,000 |
3 Sep 2018 | JPY | 4,985 | 4,985 | 4,655 | 4,705 | 4,705 | -280 (-5.62%) | 75,300 |
31 Aug 2018 | JPY | 4,910 | 4,985 | 4,850 | 4,985 | 4,985 | -5 (-0.10%) | 40,300 |
30 Aug 2018 | JPY | 4,940 | 5,130 | 4,940 | 4,990 | 4,990 | +55 (+1.11%) | 98,700 |
29 Aug 2018 | JPY | 4,875 | 4,940 | 4,815 | 4,935 | 4,935 | +110 (+2.28%) | 31,800 |
28 Aug 2018 | JPY | 5,030 | 5,050 | 4,815 | 4,825 | 4,825 | -145 (-2.92%) | 56,600 |
27 Aug 2018 | JPY | 4,900 | 5,070 | 4,895 | 4,970 | 4,970 | +120 (+2.47%) | 65,200 |
24 Aug 2018 | JPY | 4,810 | 4,910 | 4,755 | 4,850 | 4,850 | +30 (+0.62%) | 46,700 |
23 Aug 2018 | JPY | 4,605 | 4,920 | 4,605 | 4,820 | 4,820 | +135 (+2.88%) | 91,200 |
22 Aug 2018 | JPY | 4,440 | 4,790 | 4,335 | 4,685 | 4,685 | +210 (+4.69%) | 142,500 |
21 Aug 2018 | JPY | 4,900 | 4,910 | 4,420 | 4,475 | 4,475 | -460 (-9.32%) | 250,900 |
20 Aug 2018 | JPY | 4,980 | 5,100 | 4,935 | 4,935 | 4,935 | -145 (-2.85%) | 53,200 |
17 Aug 2018 | JPY | 5,010 | 5,130 | 5,010 | 5,080 | 5,080 | +80 (+1.60%) | 39,800 |
16 Aug 2018 | JPY | 4,980 | 5,060 | 4,900 | 5,000 | 5,000 | -80 (-1.57%) | 84,500 |
15 Aug 2018 | JPY | 5,240 | 5,240 | 5,050 | 5,080 | 5,080 | -140 (-2.68%) | 57,700 |
14 Aug 2018 | JPY | 5,170 | 5,270 | 5,170 | 5,220 | 5,220 | +110 (+2.15%) | 33,500 |
13 Aug 2018 | JPY | 5,270 | 5,280 | 5,050 | 5,110 | 5,110 | -210 (-3.95%) | 76,000 |