Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2018 | JPY | 1,679.3334 | 1,695.6666 | 1,676.3334 | 1,683.3334 | 1,683.3334 | -7.333 (-0.43%) | 7,923,900 |
24 Sep 2018 | JPY | 1,690.6666 | 1,690.6666 | 1,690.6666 | 1,690.6666 | 1,690.6666 | 0.0 (0.0%) | 0 |
21 Sep 2018 | JPY | 1,675.6666 | 1,699 | 1,672.6666 | 1,690.6666 | 1,690.6666 | +18.333 (+1.10%) | 12,432,900 |
20 Sep 2018 | JPY | 1,680.6666 | 1,694.3334 | 1,672.3334 | 1,672.3334 | 1,672.3334 | -27.667 (-1.63%) | 9,213,900 |
19 Sep 2018 | JPY | 1,670.3334 | 1,700 | 1,668.6666 | 1,700 | 1,700 | +33.333 (+2.00%) | 10,353,600 |
18 Sep 2018 | JPY | 1,650 | 1,679 | 1,645.6666 | 1,666.6666 | 1,666.6666 | +6.667 (+0.40%) | 9,798,600 |
17 Sep 2018 | JPY | 1,660 | 1,660 | 1,660 | 1,660 | 1,660 | 0.0 (0.0%) | 0 |
14 Sep 2018 | JPY | 1,641 | 1,669.6666 | 1,636.6666 | 1,660 | 1,660 | +23.667 (+1.45%) | 12,488,100 |
13 Sep 2018 | JPY | 1,603.3334 | 1,637.6666 | 1,602.3334 | 1,636.3334 | 1,636.3334 | +51.333 (+3.24%) | 7,810,500 |
12 Sep 2018 | JPY | 1,548.6666 | 1,586.3334 | 1,543 | 1,585 | 1,585 | +40.333 (+2.61%) | 8,565,600 |
11 Sep 2018 | JPY | 1,536 | 1,546.3334 | 1,531.6666 | 1,544.6666 | 1,544.6666 | +22.333 (+1.47%) | 5,497,200 |
10 Sep 2018 | JPY | 1,523.3334 | 1,525.6666 | 1,516.6666 | 1,522.3334 | 1,522.3334 | +4.667 (+0.31%) | 3,964,800 |
7 Sep 2018 | JPY | 1,500 | 1,519.3334 | 1,499.3334 | 1,517.6666 | 1,517.6666 | +17.667 (+1.18%) | 4,086,000 |
6 Sep 2018 | JPY | 1,502.6666 | 1,507.3334 | 1,495.3334 | 1,500 | 1,500 | +0.333 (+0.02%) | 3,809,100 |
5 Sep 2018 | JPY | 1,511 | 1,516 | 1,497.3334 | 1,499.6666 | 1,499.6666 | -14.333 (-0.95%) | 5,031,600 |
4 Sep 2018 | JPY | 1,516.3334 | 1,519 | 1,507.3334 | 1,514 | 1,514 | -6.667 (-0.44%) | 2,827,500 |
3 Sep 2018 | JPY | 1,510 | 1,522.3334 | 1,510 | 1,520.6666 | 1,520.6666 | +12.333 (+0.82%) | 2,517,000 |
31 Aug 2018 | JPY | 1,507.6666 | 1,512.6666 | 1,498.6666 | 1,508.3334 | 1,508.3334 | -6 (-0.40%) | 4,353,300 |
30 Aug 2018 | JPY | 1,523.3334 | 1,531.6666 | 1,510.3334 | 1,514.3334 | 1,514.3334 | -4.667 (-0.31%) | 5,706,300 |
29 Aug 2018 | JPY | 1,511.6666 | 1,526.3334 | 1,510.3334 | 1,519 | 1,519 | -6.667 (-0.44%) | 5,010,600 |
28 Aug 2018 | JPY | 1,535 | 1,537 | 1,524.3334 | 1,525.6666 | 1,525.6666 | -6.667 (-0.44%) | 4,721,700 |
27 Aug 2018 | JPY | 1,522.6666 | 1,535.3334 | 1,519 | 1,532.3334 | 1,532.3334 | +15 (+0.99%) | 3,340,800 |
24 Aug 2018 | JPY | 1,510.6666 | 1,517.6666 | 1,504.3334 | 1,517.3334 | 1,517.3334 | +8.333 (+0.55%) | 3,660,600 |
23 Aug 2018 | JPY | 1,514 | 1,517.6666 | 1,506.6666 | 1,509 | 1,509 | +3.667 (+0.24%) | 3,262,800 |
22 Aug 2018 | JPY | 1,517 | 1,518.3334 | 1,500 | 1,505.3334 | 1,505.3334 | -14.667 (-0.96%) | 4,334,700 |
21 Aug 2018 | JPY | 1,538 | 1,541 | 1,518.6666 | 1,520 | 1,520 | -17.667 (-1.15%) | 5,868,000 |
20 Aug 2018 | JPY | 1,536 | 1,541.6666 | 1,524.3334 | 1,537.6666 | 1,537.6666 | +1.667 (+0.11%) | 4,410,000 |
17 Aug 2018 | JPY | 1,525 | 1,536.3334 | 1,521.6666 | 1,536 | 1,536 | +19.667 (+1.30%) | 5,254,200 |
16 Aug 2018 | JPY | 1,519.6666 | 1,525.6666 | 1,501.3334 | 1,516.3334 | 1,516.3334 | -4 (-0.26%) | 6,386,700 |
15 Aug 2018 | JPY | 1,529 | 1,530.3334 | 1,513 | 1,520.3334 | 1,520.3334 | +4.333 (+0.29%) | 4,428,300 |