Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2018 | JPY | 3,800 | 3,930 | 3,775 | 3,890 | 3,890 | +115 (+3.05%) | 85,400 |
20 Sep 2018 | JPY | 3,765 | 3,785 | 3,675 | 3,775 | 3,775 | +50 (+1.34%) | 20,600 |
19 Sep 2018 | JPY | 3,750 | 3,770 | 3,650 | 3,725 | 3,725 | +30 (+0.81%) | 47,300 |
18 Sep 2018 | JPY | 3,765 | 3,795 | 3,665 | 3,695 | 3,695 | -100 (-2.64%) | 24,400 |
17 Sep 2018 | JPY | 3,795 | 3,795 | 3,795 | 3,795 | 3,795 | 0.0 (0.0%) | 0 |
14 Sep 2018 | JPY | 3,550 | 3,795 | 3,545 | 3,795 | 3,795 | +325 (+9.37%) | 83,500 |
13 Sep 2018 | JPY | 3,455 | 3,575 | 3,450 | 3,470 | 3,470 | -45 (-1.28%) | 77,700 |
12 Sep 2018 | JPY | 3,620 | 3,650 | 3,470 | 3,515 | 3,515 | -130 (-3.57%) | 69,100 |
11 Sep 2018 | JPY | 3,735 | 3,760 | 3,620 | 3,645 | 3,645 | -130 (-3.44%) | 63,400 |
10 Sep 2018 | JPY | 3,635 | 3,840 | 3,635 | 3,775 | 3,775 | +85 (+2.30%) | 54,600 |
7 Sep 2018 | JPY | 3,700 | 3,725 | 3,630 | 3,690 | 3,690 | -40 (-1.07%) | 41,200 |
6 Sep 2018 | JPY | 3,780 | 3,805 | 3,695 | 3,730 | 3,730 | -100 (-2.61%) | 41,100 |
5 Sep 2018 | JPY | 3,870 | 3,870 | 3,790 | 3,830 | 3,830 | -40 (-1.03%) | 11,600 |
4 Sep 2018 | JPY | 3,770 | 3,900 | 3,770 | 3,870 | 3,870 | +75 (+1.98%) | 18,600 |
3 Sep 2018 | JPY | 3,890 | 3,890 | 3,750 | 3,795 | 3,795 | -90 (-2.32%) | 39,200 |
31 Aug 2018 | JPY | 4,000 | 4,000 | 3,845 | 3,885 | 3,885 | -145 (-3.60%) | 44,700 |
30 Aug 2018 | JPY | 3,910 | 4,050 | 3,850 | 4,030 | 4,030 | +130 (+3.33%) | 66,700 |
29 Aug 2018 | JPY | 4,075 | 4,075 | 3,880 | 3,900 | 3,900 | -40 (-1.02%) | 35,000 |
28 Aug 2018 | JPY | 4,030 | 4,030 | 3,875 | 3,940 | 3,940 | 0.0 (0.0%) | 31,700 |
27 Aug 2018 | JPY | 4,070 | 4,105 | 3,930 | 3,940 | 3,940 | -60 (-1.50%) | 34,400 |
24 Aug 2018 | JPY | 3,870 | 4,010 | 3,855 | 4,000 | 4,000 | +180 (+4.71%) | 49,200 |
23 Aug 2018 | JPY | 3,890 | 3,945 | 3,820 | 3,820 | 3,820 | -20 (-0.52%) | 32,000 |
22 Aug 2018 | JPY | 3,670 | 3,895 | 3,665 | 3,840 | 3,840 | +175 (+4.77%) | 59,100 |
21 Aug 2018 | JPY | 3,700 | 3,715 | 3,585 | 3,665 | 3,665 | -30 (-0.81%) | 70,300 |
20 Aug 2018 | JPY | 3,775 | 3,860 | 3,685 | 3,695 | 3,695 | -70 (-1.86%) | 35,700 |
17 Aug 2018 | JPY | 3,800 | 3,810 | 3,660 | 3,765 | 3,765 | +5 (+0.13%) | 62,400 |
16 Aug 2018 | JPY | 3,975 | 3,975 | 3,695 | 3,760 | 3,760 | -325 (-7.96%) | 123,700 |
15 Aug 2018 | JPY | 4,030 | 4,130 | 3,915 | 4,085 | 4,085 | +70 (+1.74%) | 56,600 |
14 Aug 2018 | JPY | 4,200 | 4,200 | 3,990 | 4,015 | 4,015 | -190 (-4.52%) | 57,300 |
13 Aug 2018 | JPY | 4,075 | 4,280 | 3,955 | 4,205 | 4,205 | +105 (+2.56%) | 90,400 |