Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2018 | JPY | 4,190 | 4,245 | 4,075 | 4,100 | 4,100 | -160 (-3.76%) | 48,900 |
9 Aug 2018 | JPY | 4,000 | 4,290 | 4,000 | 4,260 | 4,260 | +285 (+7.17%) | 220,700 |
8 Aug 2018 | JPY | 3,850 | 3,990 | 3,830 | 3,975 | 3,975 | +105 (+2.71%) | 54,300 |
7 Aug 2018 | JPY | 3,850 | 3,960 | 3,770 | 3,870 | 3,870 | +20 (+0.52%) | 82,200 |
6 Aug 2018 | JPY | 3,770 | 3,915 | 3,550 | 3,850 | 3,850 | -120 (-3.02%) | 308,800 |
3 Aug 2018 | JPY | 4,055 | 4,055 | 3,950 | 3,970 | 3,970 | -65 (-1.61%) | 76,100 |
2 Aug 2018 | JPY | 4,085 | 4,105 | 4,020 | 4,035 | 4,035 | -75 (-1.82%) | 58,000 |
1 Aug 2018 | JPY | 4,105 | 4,145 | 4,020 | 4,110 | 4,110 | +130 (+3.27%) | 95,500 |
31 Jul 2018 | JPY | 4,010 | 4,050 | 3,955 | 3,980 | 3,980 | -40 (-1.00%) | 57,900 |
30 Jul 2018 | JPY | 4,150 | 4,155 | 3,975 | 4,020 | 4,020 | -175 (-4.17%) | 111,900 |
27 Jul 2018 | JPY | 4,170 | 4,220 | 4,145 | 4,195 | 4,195 | +15 (+0.36%) | 71,400 |
26 Jul 2018 | JPY | 4,230 | 4,250 | 4,080 | 4,180 | 4,180 | -30 (-0.71%) | 119,800 |
25 Jul 2018 | JPY | 4,350 | 4,350 | 4,175 | 4,210 | 4,210 | -105 (-2.43%) | 100,400 |
24 Jul 2018 | JPY | 4,240 | 4,340 | 4,140 | 4,315 | 4,315 | +115 (+2.74%) | 133,900 |
23 Jul 2018 | JPY | 4,450 | 4,475 | 4,200 | 4,200 | 4,200 | -260 (-5.83%) | 143,100 |
20 Jul 2018 | JPY | 4,675 | 4,695 | 4,430 | 4,460 | 4,460 | -285 (-6.01%) | 147,100 |
19 Jul 2018 | JPY | 4,800 | 4,840 | 4,635 | 4,745 | 4,745 | -20 (-0.42%) | 93,600 |
18 Jul 2018 | JPY | 4,865 | 4,890 | 4,420 | 4,765 | 4,765 | +40 (+0.85%) | 414,800 |
17 Jul 2018 | JPY | 4,875 | 4,900 | 4,690 | 4,725 | 4,725 | -115 (-2.38%) | 194,900 |
16 Jul 2018 | JPY | 4,840 | 4,840 | 4,840 | 4,840 | 4,840 | 0.0 (0.0%) | 0 |
13 Jul 2018 | JPY | 4,810 | 4,840 | 4,750 | 4,840 | 4,840 | +80 (+1.68%) | 57,300 |
12 Jul 2018 | JPY | 4,705 | 4,830 | 4,665 | 4,760 | 4,760 | +45 (+0.95%) | 49,000 |
11 Jul 2018 | JPY | 4,655 | 4,775 | 4,550 | 4,715 | 4,715 | +50 (+1.07%) | 56,400 |
10 Jul 2018 | JPY | 4,550 | 4,715 | 4,530 | 4,665 | 4,665 | +235 (+5.30%) | 79,400 |
9 Jul 2018 | JPY | 4,340 | 4,670 | 4,340 | 4,430 | 4,430 | +135 (+3.14%) | 97,200 |
6 Jul 2018 | JPY | 4,210 | 4,330 | 4,195 | 4,295 | 4,295 | +35 (+0.82%) | 65,300 |
5 Jul 2018 | JPY | 4,385 | 4,455 | 4,255 | 4,260 | 4,260 | -120 (-2.74%) | 55,700 |
4 Jul 2018 | JPY | 4,365 | 4,440 | 4,200 | 4,380 | 4,380 | -55 (-1.24%) | 53,100 |
3 Jul 2018 | JPY | 4,480 | 4,630 | 4,275 | 4,435 | 4,435 | -65 (-1.44%) | 98,800 |
2 Jul 2018 | JPY | 4,830 | 4,830 | 4,475 | 4,500 | 4,500 | -300 (-6.25%) | 82,700 |