Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2018 | JPY | 1,137 | 1,149.5 | 1,109.5 | 1,118.5 | 1,118.5 | -13.5 (-1.19%) | 578,800 |
3 Aug 2018 | JPY | 1,193.5 | 1,193.5 | 1,130 | 1,132 | 1,132 | -61.5 (-5.15%) | 573,400 |
2 Aug 2018 | JPY | 1,225.5 | 1,236 | 1,163 | 1,193.5 | 1,193.5 | -33 (-2.69%) | 666,000 |
1 Aug 2018 | JPY | 1,158.5 | 1,249 | 1,144 | 1,226.5 | 1,226.5 | +93 (+8.20%) | 910,000 |
31 Jul 2018 | JPY | 1,124 | 1,144 | 1,103 | 1,133.5 | 1,133.5 | +11.5 (+1.02%) | 239,600 |
30 Jul 2018 | JPY | 1,140 | 1,140 | 1,102 | 1,122 | 1,122 | -23 (-2.01%) | 162,200 |
27 Jul 2018 | JPY | 1,123.5 | 1,146.5 | 1,105.5 | 1,145 | 1,145 | +31.5 (+2.83%) | 174,600 |
26 Jul 2018 | JPY | 1,134.5 | 1,134.5 | 1,087 | 1,113.5 | 1,113.5 | -15.5 (-1.37%) | 202,600 |
25 Jul 2018 | JPY | 1,119 | 1,129.5 | 1,103 | 1,129 | 1,129 | +14 (+1.26%) | 188,800 |
24 Jul 2018 | JPY | 1,100.5 | 1,118.5 | 1,091.5 | 1,115 | 1,115 | +12.5 (+1.13%) | 276,400 |
23 Jul 2018 | JPY | 1,086 | 1,128 | 1,084 | 1,102.5 | 1,102.5 | +29 (+2.70%) | 389,400 |
20 Jul 2018 | JPY | 1,092 | 1,103 | 1,045.5 | 1,073.5 | 1,073.5 | -11 (-1.01%) | 265,800 |
19 Jul 2018 | JPY | 1,080 | 1,101 | 1,070 | 1,084.5 | 1,084.5 | -1 (-0.09%) | 225,200 |
18 Jul 2018 | JPY | 1,047.5 | 1,095 | 1,047.5 | 1,085.5 | 1,085.5 | +39 (+3.73%) | 399,400 |
17 Jul 2018 | JPY | 1,014.5 | 1,061 | 1,014.5 | 1,046.5 | 1,046.5 | +52 (+5.23%) | 298,800 |
16 Jul 2018 | JPY | 994.5 | 994.5 | 994.5 | 994.5 | 994.5 | 0.0 (0.0%) | 0 |
13 Jul 2018 | JPY | 966.5 | 999 | 966 | 994.5 | 994.5 | +34 (+3.54%) | 263,200 |
12 Jul 2018 | JPY | 919.5 | 969 | 919.5 | 960.5 | 960.5 | +22 (+2.34%) | 375,800 |
11 Jul 2018 | JPY | 950 | 955.5 | 923 | 938.5 | 938.5 | -26 (-2.70%) | 497,400 |
10 Jul 2018 | JPY | 1,007.5 | 1,014 | 957.5 | 964.5 | 964.5 | -52.5 (-5.16%) | 536,200 |
9 Jul 2018 | JPY | 979.5 | 1,021 | 974 | 1,017 | 1,017 | +44.5 (+4.58%) | 204,400 |
6 Jul 2018 | JPY | 972 | 987.5 | 954 | 972.5 | 972.5 | +20.5 (+2.15%) | 225,600 |
5 Jul 2018 | JPY | 983 | 993.5 | 950 | 952 | 952 | -38 (-3.84%) | 331,400 |
4 Jul 2018 | JPY | 990.5 | 1,000.5 | 955.5 | 990 | 990 | -14.5 (-1.44%) | 616,800 |
3 Jul 2018 | JPY | 1,068 | 1,084.5 | 995.5 | 1,004.5 | 1,004.5 | -89.5 (-8.18%) | 825,200 |
2 Jul 2018 | JPY | 1,137 | 1,137 | 1,090 | 1,094 | 1,094 | -51.5 (-4.50%) | 189,000 |
29 Jun 2018 | JPY | 1,119 | 1,148.5 | 1,114.5 | 1,145.5 | 1,145.5 | +26.5 (+2.37%) | 99,200 |
28 Jun 2018 | JPY | 1,147 | 1,147 | 1,103.5 | 1,119 | 1,119 | -28 (-2.44%) | 175,400 |
27 Jun 2018 | JPY | 1,101.5 | 1,157 | 1,101.5 | 1,147 | 1,147 | +22.5 (+2.00%) | 151,200 |
26 Jun 2018 | JPY | 1,127.5 | 1,131 | 1,089 | 1,124.5 | 1,124.5 | +12.5 (+1.12%) | 276,200 |