Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2018 | JPY | 1,087 | 1,125 | 1,080 | 1,112.5 | 1,112.5 | +33.5 (+3.10%) | 41,000 |
1 Aug 2018 | JPY | 1,072 | 1,092.5 | 1,061.5 | 1,079 | 1,079 | -18 (-1.64%) | 20,600 |
31 Jul 2018 | JPY | 1,050 | 1,101 | 1,040.5 | 1,097 | 1,097 | +57 (+5.48%) | 45,000 |
30 Jul 2018 | JPY | 1,100 | 1,103 | 1,039 | 1,040 | 1,040 | -60 (-5.45%) | 73,600 |
27 Jul 2018 | JPY | 1,120 | 1,125 | 1,095.5 | 1,100 | 1,100 | -20.5 (-1.83%) | 32,400 |
26 Jul 2018 | JPY | 1,120 | 1,120.5 | 1,090.5 | 1,120.5 | 1,120.5 | +20.5 (+1.86%) | 35,800 |
25 Jul 2018 | JPY | 1,056 | 1,120.5 | 1,053.5 | 1,100 | 1,100 | +68 (+6.59%) | 68,000 |
24 Jul 2018 | JPY | 1,042.5 | 1,071 | 1,024 | 1,032 | 1,032 | -10.5 (-1.01%) | 49,200 |
23 Jul 2018 | JPY | 1,023.5 | 1,052 | 1,014 | 1,042.5 | 1,042.5 | +17 (+1.66%) | 23,600 |
20 Jul 2018 | JPY | 1,040 | 1,040 | 1,019.5 | 1,025.5 | 1,025.5 | -14 (-1.35%) | 16,400 |
19 Jul 2018 | JPY | 1,062 | 1,062 | 1,030.5 | 1,039.5 | 1,039.5 | -24.5 (-2.30%) | 21,800 |
18 Jul 2018 | JPY | 1,042 | 1,065.5 | 1,041 | 1,064 | 1,064 | +22 (+2.11%) | 19,600 |
17 Jul 2018 | JPY | 1,073.5 | 1,074 | 1,033.5 | 1,042 | 1,042 | -27 (-2.53%) | 23,000 |
16 Jul 2018 | JPY | 1,069 | 1,069 | 1,069 | 1,069 | 1,069 | 0.0 (0.0%) | 0 |
13 Jul 2018 | JPY | 1,031.5 | 1,069 | 1,031.5 | 1,069 | 1,069 | +37.5 (+3.64%) | 23,400 |
12 Jul 2018 | JPY | 1,043.5 | 1,060 | 1,020 | 1,031.5 | 1,031.5 | -18.5 (-1.76%) | 31,600 |
11 Jul 2018 | JPY | 1,044.5 | 1,053.5 | 1,034 | 1,050 | 1,050 | -9 (-0.85%) | 24,800 |
10 Jul 2018 | JPY | 1,099.5 | 1,103 | 1,051 | 1,059 | 1,059 | -25 (-2.31%) | 27,800 |
9 Jul 2018 | JPY | 1,080 | 1,111.5 | 1,068.5 | 1,084 | 1,084 | +11.5 (+1.07%) | 37,200 |
6 Jul 2018 | JPY | 1,049 | 1,078 | 1,019 | 1,072.5 | 1,072.5 | +57.5 (+5.67%) | 25,800 |
5 Jul 2018 | JPY | 1,119.5 | 1,119.5 | 1,000.5 | 1,015 | 1,015 | -80 (-7.31%) | 103,000 |
4 Jul 2018 | JPY | 1,063.5 | 1,099.5 | 1,041 | 1,095 | 1,095 | +36.5 (+3.45%) | 30,600 |
3 Jul 2018 | JPY | 1,071.5 | 1,105.5 | 1,049 | 1,058.5 | 1,058.5 | -13 (-1.21%) | 36,800 |
2 Jul 2018 | JPY | 1,119 | 1,127.5 | 1,052.5 | 1,071.5 | 1,071.5 | -9.5 (-0.88%) | 79,600 |
29 Jun 2018 | JPY | 1,033.5 | 1,090.5 | 1,029 | 1,081 | 1,081 | +45 (+4.34%) | 53,800 |
28 Jun 2018 | JPY | 1,020.5 | 1,041.5 | 1,005 | 1,036 | 1,036 | +18.5 (+1.82%) | 26,000 |
27 Jun 2018 | JPY | 1,021.5 | 1,035.5 | 1,003.5 | 1,017.5 | 1,017.5 | +2.5 (+0.25%) | 29,800 |
26 Jun 2018 | JPY | 985.5 | 1,023 | 984 | 1,015 | 1,015 | +21.5 (+2.16%) | 42,000 |
25 Jun 2018 | JPY | 1,037.5 | 1,060.5 | 992 | 993.5 | 993.5 | -61 (-5.78%) | 43,000 |
22 Jun 2018 | JPY | 1,045.5 | 1,070 | 1,037.5 | 1,054.5 | 1,054.5 | -3 (-0.28%) | 29,600 |