Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2018 | JPY | 1,735 | 1,740 | 1,702.5 | 1,712.5 | 1,712.5 | -27.5 (-1.58%) | 605,600 |
19 Sep 2018 | JPY | 1,750 | 1,750 | 1,710 | 1,740 | 1,740 | +10 (+0.58%) | 668,400 |
18 Sep 2018 | JPY | 1,675 | 1,737.5 | 1,675 | 1,730 | 1,730 | +62.5 (+3.75%) | 832,800 |
17 Sep 2018 | JPY | 1,667.5 | 1,667.5 | 1,667.5 | 1,667.5 | 1,667.5 | 0.0 (0.0%) | 0 |
14 Sep 2018 | JPY | 1,657.5 | 1,670 | 1,645 | 1,667.5 | 1,667.5 | +17.5 (+1.06%) | 440,000 |
13 Sep 2018 | JPY | 1,655 | 1,665 | 1,637.5 | 1,650 | 1,650 | -5 (-0.30%) | 494,000 |
12 Sep 2018 | JPY | 1,610 | 1,660 | 1,605 | 1,655 | 1,655 | +52.5 (+3.28%) | 804,800 |
11 Sep 2018 | JPY | 1,582.5 | 1,607.5 | 1,582.5 | 1,602.5 | 1,602.5 | +20 (+1.26%) | 410,000 |
10 Sep 2018 | JPY | 1,592.5 | 1,605 | 1,570 | 1,582.5 | 1,582.5 | -7.5 (-0.47%) | 341,200 |
7 Sep 2018 | JPY | 1,602.5 | 1,615 | 1,565 | 1,590 | 1,590 | -12.5 (-0.78%) | 443,200 |
6 Sep 2018 | JPY | 1,625 | 1,625 | 1,597.5 | 1,602.5 | 1,602.5 | -20 (-1.23%) | 328,400 |
5 Sep 2018 | JPY | 1,632.5 | 1,640 | 1,600 | 1,622.5 | 1,622.5 | -15 (-0.92%) | 689,200 |
4 Sep 2018 | JPY | 1,597.5 | 1,647.5 | 1,582.5 | 1,637.5 | 1,637.5 | +40 (+2.50%) | 562,400 |
3 Sep 2018 | JPY | 1,577.5 | 1,602.5 | 1,575 | 1,597.5 | 1,597.5 | +17.5 (+1.11%) | 320,400 |
31 Aug 2018 | JPY | 1,575 | 1,587.5 | 1,560 | 1,580 | 1,580 | 0.0 (0.0%) | 523,200 |
30 Aug 2018 | JPY | 1,575 | 1,587.5 | 1,562.5 | 1,580 | 1,580 | 0.0 (0.0%) | 714,800 |
29 Aug 2018 | JPY | 1,570 | 1,582.5 | 1,555 | 1,580 | 1,580 | +22.5 (+1.44%) | 264,000 |
28 Aug 2018 | JPY | 1,595 | 1,595 | 1,555 | 1,557.5 | 1,557.5 | -30 (-1.89%) | 406,000 |
27 Aug 2018 | JPY | 1,572.5 | 1,605 | 1,562.5 | 1,587.5 | 1,587.5 | +32.5 (+2.09%) | 668,000 |
24 Aug 2018 | JPY | 1,550 | 1,560 | 1,542.5 | 1,555 | 1,555 | +22.5 (+1.47%) | 473,200 |
23 Aug 2018 | JPY | 1,540 | 1,552.5 | 1,525 | 1,532.5 | 1,532.5 | -7.5 (-0.49%) | 322,800 |
22 Aug 2018 | JPY | 1,520 | 1,570 | 1,512.5 | 1,540 | 1,540 | +45 (+3.01%) | 705,200 |
21 Aug 2018 | JPY | 1,480 | 1,525 | 1,475 | 1,495 | 1,495 | -7.5 (-0.50%) | 656,000 |
20 Aug 2018 | JPY | 1,550 | 1,557.5 | 1,502.5 | 1,502.5 | 1,502.5 | -67.5 (-4.30%) | 646,000 |
17 Aug 2018 | JPY | 1,585 | 1,595 | 1,565 | 1,570 | 1,570 | -15 (-0.95%) | 258,800 |
16 Aug 2018 | JPY | 1,577.5 | 1,595 | 1,552.5 | 1,585 | 1,585 | -10 (-0.63%) | 295,200 |
15 Aug 2018 | JPY | 1,637.5 | 1,667.5 | 1,585 | 1,595 | 1,595 | -42.5 (-2.60%) | 329,200 |
14 Aug 2018 | JPY | 1,585 | 1,645 | 1,565 | 1,637.5 | 1,637.5 | +77.5 (+4.97%) | 566,400 |
13 Aug 2018 | JPY | 1,615 | 1,615 | 1,547.5 | 1,560 | 1,560 | -70 (-4.29%) | 608,800 |
10 Aug 2018 | JPY | 1,625 | 1,647.5 | 1,605 | 1,630 | 1,630 | +25 (+1.56%) | 807,200 |