Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2018 | JPY | 5,960 | 6,560 | 5,870 | 6,060 | 6,060 | +80 (+1.34%) | 190,900 |
24 Sep 2018 | JPY | 5,980 | 5,980 | 5,980 | 5,980 | 5,980 | 0.0 (0.0%) | 0 |
21 Sep 2018 | JPY | 5,340 | 6,040 | 5,290 | 5,980 | 5,980 | +840 (+16.34%) | 145,900 |
20 Sep 2018 | JPY | 5,250 | 5,320 | 5,140 | 5,140 | 5,140 | -90 (-1.72%) | 28,900 |
19 Sep 2018 | JPY | 5,300 | 5,390 | 5,100 | 5,230 | 5,230 | -30 (-0.57%) | 48,800 |
18 Sep 2018 | JPY | 5,460 | 5,600 | 5,110 | 5,260 | 5,260 | -260 (-4.71%) | 57,700 |
17 Sep 2018 | JPY | 5,520 | 5,520 | 5,520 | 5,520 | 5,520 | 0.0 (0.0%) | 0 |
14 Sep 2018 | JPY | 5,500 | 5,800 | 5,270 | 5,520 | 5,520 | -80 (-1.43%) | 165,700 |
13 Sep 2018 | JPY | 5,190 | 5,600 | 5,190 | 5,600 | 5,600 | +705 (+14.40%) | 119,900 |
12 Sep 2018 | JPY | 4,700 | 4,895 | 4,560 | 4,895 | 4,895 | +250 (+5.38%) | 50,500 |
11 Sep 2018 | JPY | 4,960 | 4,965 | 4,640 | 4,645 | 4,645 | -260 (-5.30%) | 50,200 |
10 Sep 2018 | JPY | 4,685 | 4,995 | 4,610 | 4,905 | 4,905 | +355 (+7.80%) | 106,100 |
7 Sep 2018 | JPY | 4,205 | 4,550 | 4,110 | 4,550 | 4,550 | +330 (+7.82%) | 40,800 |
6 Sep 2018 | JPY | 4,220 | 4,305 | 4,205 | 4,220 | 4,220 | -55 (-1.29%) | 13,900 |
5 Sep 2018 | JPY | 4,225 | 4,350 | 4,200 | 4,275 | 4,275 | +25 (+0.59%) | 22,000 |
4 Sep 2018 | JPY | 4,210 | 4,320 | 4,210 | 4,250 | 4,250 | -15 (-0.35%) | 14,400 |
3 Sep 2018 | JPY | 4,405 | 4,430 | 4,200 | 4,265 | 4,265 | -190 (-4.26%) | 31,100 |
31 Aug 2018 | JPY | 4,365 | 4,495 | 4,360 | 4,455 | 4,455 | -50 (-1.11%) | 18,100 |
30 Aug 2018 | JPY | 4,570 | 4,590 | 4,455 | 4,505 | 4,505 | +5 (+0.11%) | 25,400 |
29 Aug 2018 | JPY | 4,420 | 4,530 | 4,310 | 4,500 | 4,500 | +85 (+1.93%) | 43,800 |
28 Aug 2018 | JPY | 4,305 | 4,535 | 4,305 | 4,415 | 4,415 | +160 (+3.76%) | 41,000 |
27 Aug 2018 | JPY | 4,135 | 4,300 | 4,120 | 4,255 | 4,255 | +190 (+4.67%) | 28,100 |
24 Aug 2018 | JPY | 4,100 | 4,100 | 4,035 | 4,065 | 4,065 | -40 (-0.97%) | 9,900 |
23 Aug 2018 | JPY | 4,050 | 4,175 | 4,050 | 4,105 | 4,105 | -15 (-0.36%) | 10,200 |
22 Aug 2018 | JPY | 3,910 | 4,140 | 3,910 | 4,120 | 4,120 | +280 (+7.29%) | 16,700 |
21 Aug 2018 | JPY | 3,955 | 3,955 | 3,785 | 3,840 | 3,840 | -150 (-3.76%) | 12,300 |
20 Aug 2018 | JPY | 3,900 | 4,180 | 3,890 | 3,990 | 3,990 | +110 (+2.84%) | 18,700 |
17 Aug 2018 | JPY | 3,825 | 3,880 | 3,780 | 3,880 | 3,880 | +125 (+3.33%) | 14,300 |
16 Aug 2018 | JPY | 3,875 | 3,875 | 3,725 | 3,755 | 3,755 | -145 (-3.72%) | 26,100 |
15 Aug 2018 | JPY | 3,985 | 3,995 | 3,900 | 3,900 | 3,900 | -85 (-2.13%) | 11,900 |