Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2018 | JPY | 1,717.5 | 1,722.5 | 1,525 | 1,605 | 1,605 | -15 (-0.93%) | 2,246,400 |
8 Aug 2018 | JPY | 1,625 | 1,647.5 | 1,607.5 | 1,620 | 1,620 | +20 (+1.25%) | 795,600 |
7 Aug 2018 | JPY | 1,635 | 1,637.5 | 1,597.5 | 1,600 | 1,600 | -47.5 (-2.88%) | 542,800 |
6 Aug 2018 | JPY | 1,620 | 1,655 | 1,612.5 | 1,647.5 | 1,647.5 | +45 (+2.81%) | 551,200 |
3 Aug 2018 | JPY | 1,597.5 | 1,635 | 1,592.5 | 1,602.5 | 1,602.5 | +7.5 (+0.47%) | 506,000 |
2 Aug 2018 | JPY | 1,600 | 1,612.5 | 1,585 | 1,595 | 1,595 | -5 (-0.31%) | 308,800 |
1 Aug 2018 | JPY | 1,612.5 | 1,617.5 | 1,585 | 1,600 | 1,600 | +47.5 (+3.06%) | 554,800 |
31 Jul 2018 | JPY | 1,570 | 1,570 | 1,550 | 1,552.5 | 1,552.5 | -37.5 (-2.36%) | 488,000 |
30 Jul 2018 | JPY | 1,600 | 1,602.5 | 1,575 | 1,590 | 1,590 | -20 (-1.24%) | 255,600 |
27 Jul 2018 | JPY | 1,612.5 | 1,615 | 1,592.5 | 1,610 | 1,610 | 0.0 (0.0%) | 354,800 |
26 Jul 2018 | JPY | 1,565 | 1,620 | 1,562.5 | 1,610 | 1,610 | +37.5 (+2.38%) | 460,400 |
25 Jul 2018 | JPY | 1,592.5 | 1,592.5 | 1,570 | 1,572.5 | 1,572.5 | -30 (-1.87%) | 807,200 |
24 Jul 2018 | JPY | 1,630 | 1,637.5 | 1,602.5 | 1,602.5 | 1,602.5 | -30 (-1.84%) | 418,800 |
23 Jul 2018 | JPY | 1,615 | 1,647.5 | 1,595 | 1,632.5 | 1,632.5 | +2.5 (+0.15%) | 496,800 |
20 Jul 2018 | JPY | 1,652.5 | 1,657.5 | 1,627.5 | 1,630 | 1,630 | -37.5 (-2.25%) | 454,800 |
19 Jul 2018 | JPY | 1,662.5 | 1,680 | 1,650 | 1,667.5 | 1,667.5 | +12.5 (+0.76%) | 460,000 |
18 Jul 2018 | JPY | 1,662.5 | 1,667.5 | 1,652.5 | 1,655 | 1,655 | +2.5 (+0.15%) | 180,400 |
17 Jul 2018 | JPY | 1,665 | 1,670 | 1,647.5 | 1,652.5 | 1,652.5 | -30 (-1.78%) | 459,200 |
16 Jul 2018 | JPY | 1,682.5 | 1,682.5 | 1,682.5 | 1,682.5 | 1,682.5 | 0.0 (0.0%) | 0 |
13 Jul 2018 | JPY | 1,675 | 1,702.5 | 1,657.5 | 1,682.5 | 1,682.5 | +5 (+0.30%) | 407,600 |
12 Jul 2018 | JPY | 1,655 | 1,692.5 | 1,647.5 | 1,677.5 | 1,677.5 | +10 (+0.60%) | 363,600 |
11 Jul 2018 | JPY | 1,665 | 1,697.5 | 1,650 | 1,667.5 | 1,667.5 | +15 (+0.91%) | 614,000 |
10 Jul 2018 | JPY | 1,675 | 1,692.5 | 1,652.5 | 1,652.5 | 1,652.5 | -12.5 (-0.75%) | 343,200 |
9 Jul 2018 | JPY | 1,675 | 1,692.5 | 1,637.5 | 1,665 | 1,665 | -45 (-2.63%) | 468,400 |
6 Jul 2018 | JPY | 1,725 | 1,737.5 | 1,695 | 1,710 | 1,710 | -5 (-0.29%) | 386,400 |
5 Jul 2018 | JPY | 1,742.5 | 1,745 | 1,695 | 1,715 | 1,715 | -32.5 (-1.86%) | 820,400 |
4 Jul 2018 | JPY | 1,697.5 | 1,750 | 1,675 | 1,747.5 | 1,747.5 | +125 (+7.70%) | 1,530,800 |
3 Jul 2018 | JPY | 1,622.5 | 1,642.5 | 1,612.5 | 1,622.5 | 1,622.5 | +22.5 (+1.41%) | 527,600 |
2 Jul 2018 | JPY | 1,657.5 | 1,662.5 | 1,597.5 | 1,600 | 1,600 | -75 (-4.48%) | 663,600 |
29 Jun 2018 | JPY | 1,632.5 | 1,680 | 1,630 | 1,675 | 1,675 | +32.5 (+1.98%) | 593,200 |