Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2018 | JPY | 1,512 | 1,516.3334 | 1,500 | 1,516 | 1,516 | +17 (+1.13%) | 3,840,000 |
13 Aug 2018 | JPY | 1,507 | 1,510.6666 | 1,497.3334 | 1,499 | 1,499 | -9.667 (-0.64%) | 4,593,600 |
10 Aug 2018 | JPY | 1,524 | 1,532.3334 | 1,507 | 1,508.6666 | 1,508.6666 | -7.667 (-0.51%) | 4,209,600 |
9 Aug 2018 | JPY | 1,518.3334 | 1,522.6666 | 1,510.6666 | 1,516.3334 | 1,516.3334 | +4.333 (+0.29%) | 3,038,400 |
8 Aug 2018 | JPY | 1,536.6666 | 1,536.6666 | 1,512 | 1,512 | 1,512 | -2 (-0.13%) | 3,513,000 |
7 Aug 2018 | JPY | 1,507.6666 | 1,516.6666 | 1,503.3334 | 1,514 | 1,514 | +12.333 (+0.82%) | 2,683,200 |
6 Aug 2018 | JPY | 1,507.6666 | 1,514 | 1,499 | 1,501.6666 | 1,501.6666 | +0.667 (+0.04%) | 2,437,200 |
3 Aug 2018 | JPY | 1,512.6666 | 1,514.3334 | 1,498.3334 | 1,501 | 1,501 | -0.333 (-0.02%) | 3,249,600 |
2 Aug 2018 | JPY | 1,511.3334 | 1,518 | 1,499 | 1,501.3334 | 1,501.3334 | -9.333 (-0.62%) | 3,832,500 |
1 Aug 2018 | JPY | 1,511.6666 | 1,516.6666 | 1,500.6666 | 1,510.6666 | 1,510.6666 | -7.667 (-0.50%) | 5,102,700 |
31 Jul 2018 | JPY | 1,527.3334 | 1,529 | 1,512 | 1,518.3334 | 1,518.3334 | -13.333 (-0.87%) | 4,939,800 |
30 Jul 2018 | JPY | 1,533.3334 | 1,537.3334 | 1,528.3334 | 1,531.6666 | 1,531.6666 | -11 (-0.71%) | 2,462,700 |
27 Jul 2018 | JPY | 1,536.6666 | 1,544 | 1,533 | 1,542.6666 | 1,542.6666 | +7 (+0.46%) | 3,735,600 |
26 Jul 2018 | JPY | 1,531 | 1,546 | 1,525.6666 | 1,535.6666 | 1,535.6666 | +14 (+0.92%) | 3,960,600 |
25 Jul 2018 | JPY | 1,531.3334 | 1,540 | 1,521 | 1,521.6666 | 1,521.6666 | -5.333 (-0.35%) | 3,366,600 |
24 Jul 2018 | JPY | 1,534 | 1,538.3334 | 1,526 | 1,527 | 1,527 | -4.667 (-0.30%) | 3,093,300 |
23 Jul 2018 | JPY | 1,523.3334 | 1,539.3334 | 1,523.3334 | 1,531.6666 | 1,531.6666 | -10.667 (-0.69%) | 3,000,300 |
20 Jul 2018 | JPY | 1,540.3334 | 1,543 | 1,528.3334 | 1,542.3334 | 1,542.3334 | +11.333 (+0.74%) | 3,961,200 |
19 Jul 2018 | JPY | 1,557.3334 | 1,557.3334 | 1,531 | 1,531 | 1,531 | -15 (-0.97%) | 4,135,200 |
18 Jul 2018 | JPY | 1,566.6666 | 1,570.6666 | 1,541.6666 | 1,546 | 1,546 | +5 (+0.32%) | 4,354,200 |
17 Jul 2018 | JPY | 1,518.3334 | 1,545 | 1,507 | 1,541 | 1,541 | +36.333 (+2.41%) | 7,155,300 |
16 Jul 2018 | JPY | 1,504.6666 | 1,504.6666 | 1,504.6666 | 1,504.6666 | 1,504.6666 | 0.0 (0.0%) | 0 |
13 Jul 2018 | JPY | 1,508.6666 | 1,509.6666 | 1,497.6666 | 1,504.6666 | 1,504.6666 | +4.667 (+0.31%) | 5,025,000 |
12 Jul 2018 | JPY | 1,498.6666 | 1,509.6666 | 1,497.3334 | 1,500 | 1,500 | +1.667 (+0.11%) | 5,107,200 |
11 Jul 2018 | JPY | 1,500 | 1,505.6666 | 1,496.3334 | 1,498.3334 | 1,498.3334 | -3 (-0.20%) | 7,723,200 |
10 Jul 2018 | JPY | 1,522 | 1,522 | 1,501 | 1,501.3334 | 1,501.3334 | +1.333 (+0.09%) | 5,969,400 |
9 Jul 2018 | JPY | 1,507 | 1,517 | 1,489 | 1,500 | 1,500 | -22 (-1.45%) | 8,013,300 |
6 Jul 2018 | JPY | 1,587 | 1,588.6666 | 1,520.6666 | 1,522 | 1,522 | -18.333 (-1.19%) | 10,280,700 |
5 Jul 2018 | JPY | 1,551 | 1,554.3334 | 1,528.3334 | 1,540.3334 | 1,540.3334 | -20.333 (-1.30%) | 4,653,600 |
4 Jul 2018 | JPY | 1,550.3334 | 1,570 | 1,550.3334 | 1,560.6666 | 1,560.6666 | +16.333 (+1.06%) | 4,970,100 |