Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2018 | JPY | 3,330 | 3,385 | 3,160 | 3,195 | 3,195 | -100 (-3.03%) | 301,400 |
20 Sep 2018 | JPY | 3,245 | 3,330 | 3,215 | 3,295 | 3,295 | +85 (+2.65%) | 251,800 |
19 Sep 2018 | JPY | 3,170 | 3,235 | 3,125 | 3,210 | 3,210 | +90 (+2.88%) | 207,200 |
18 Sep 2018 | JPY | 3,040 | 3,150 | 2,975 | 3,120 | 3,120 | +105 (+3.48%) | 220,400 |
17 Sep 2018 | JPY | 3,015 | 3,015 | 3,015 | 3,015 | 3,015 | 0.0 (0.0%) | 0 |
14 Sep 2018 | JPY | 3,020 | 3,070 | 2,970 | 3,015 | 3,015 | +15 (+0.50%) | 204,200 |
13 Sep 2018 | JPY | 2,765 | 3,030 | 2,765 | 3,000 | 3,000 | +185 (+6.57%) | 360,000 |
12 Sep 2018 | JPY | 2,910 | 2,925 | 2,775 | 2,815 | 2,815 | -115 (-3.92%) | 167,800 |
11 Sep 2018 | JPY | 2,900 | 2,945 | 2,805 | 2,930 | 2,930 | +25 (+0.86%) | 214,400 |
10 Sep 2018 | JPY | 2,750 | 2,925 | 2,745 | 2,905 | 2,905 | +170 (+6.22%) | 321,600 |
7 Sep 2018 | JPY | 2,725 | 2,765 | 2,670 | 2,735 | 2,735 | -25 (-0.91%) | 192,200 |
6 Sep 2018 | JPY | 2,515 | 2,775 | 2,500 | 2,760 | 2,760 | +215 (+8.45%) | 342,800 |
5 Sep 2018 | JPY | 2,540 | 2,570 | 2,472.5 | 2,545 | 2,545 | +15 (+0.59%) | 89,000 |
4 Sep 2018 | JPY | 2,510 | 2,580 | 2,445 | 2,530 | 2,530 | +50 (+2.02%) | 88,400 |
3 Sep 2018 | JPY | 2,615 | 2,615 | 2,427.5 | 2,480 | 2,480 | -140 (-5.34%) | 244,000 |
31 Aug 2018 | JPY | 2,555 | 2,635 | 2,550 | 2,620 | 2,620 | +45 (+1.75%) | 109,000 |
30 Aug 2018 | JPY | 2,545 | 2,580 | 2,475 | 2,575 | 2,575 | +60 (+2.39%) | 150,600 |
29 Aug 2018 | JPY | 2,560 | 2,575 | 2,487.5 | 2,515 | 2,515 | -85 (-3.27%) | 172,800 |
28 Aug 2018 | JPY | 2,570 | 2,625 | 2,520 | 2,600 | 2,600 | +65 (+2.56%) | 129,600 |
27 Aug 2018 | JPY | 2,545 | 2,650 | 2,515 | 2,535 | 2,535 | 0.0 (0.0%) | 232,800 |
24 Aug 2018 | JPY | 2,375 | 2,545 | 2,367.5 | 2,535 | 2,535 | +190 (+8.10%) | 312,400 |
23 Aug 2018 | JPY | 2,227.5 | 2,365 | 2,210 | 2,345 | 2,345 | +160 (+7.32%) | 145,800 |
22 Aug 2018 | JPY | 2,150 | 2,255 | 2,117.5 | 2,185 | 2,185 | +35 (+1.63%) | 110,800 |
21 Aug 2018 | JPY | 2,215 | 2,227.5 | 2,080 | 2,150 | 2,150 | -100 (-4.44%) | 148,600 |
20 Aug 2018 | JPY | 2,365 | 2,390 | 2,200 | 2,250 | 2,250 | -142.5 (-5.96%) | 196,200 |
17 Aug 2018 | JPY | 2,400 | 2,425 | 2,342.5 | 2,392.5 | 2,392.5 | -10 (-0.42%) | 104,400 |
16 Aug 2018 | JPY | 2,310 | 2,435 | 2,307.5 | 2,402.5 | 2,402.5 | +65 (+2.78%) | 149,200 |
15 Aug 2018 | JPY | 2,385 | 2,450 | 2,290 | 2,337.5 | 2,337.5 | -30 (-1.27%) | 155,400 |
14 Aug 2018 | JPY | 2,300 | 2,415 | 2,282.5 | 2,367.5 | 2,367.5 | +110 (+4.87%) | 247,800 |
13 Aug 2018 | JPY | 2,090 | 2,300 | 2,075 | 2,257.5 | 2,257.5 | +102.5 (+4.76%) | 247,000 |