Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2018 | JPY | 1,390 | 1,403 | 1,360 | 1,361 | 1,361 | -29 (-2.09%) | 70,800 |
14 Aug 2018 | JPY | 1,405 | 1,418 | 1,390 | 1,390 | 1,390 | +4 (+0.29%) | 74,300 |
13 Aug 2018 | JPY | 1,453 | 1,460 | 1,381 | 1,386 | 1,386 | -97 (-6.54%) | 180,300 |
10 Aug 2018 | JPY | 1,527 | 1,544 | 1,475 | 1,483 | 1,483 | -14 (-0.94%) | 124,200 |
9 Aug 2018 | JPY | 1,506 | 1,550 | 1,461 | 1,497 | 1,497 | -35 (-2.28%) | 190,500 |
8 Aug 2018 | JPY | 1,435 | 1,598 | 1,432 | 1,532 | 1,532 | +97 (+6.76%) | 492,800 |
7 Aug 2018 | JPY | 1,348 | 1,513 | 1,348 | 1,435 | 1,435 | +78 (+5.75%) | 225,900 |
6 Aug 2018 | JPY | 1,375 | 1,379 | 1,348 | 1,357 | 1,357 | -47 (-3.35%) | 109,300 |
3 Aug 2018 | JPY | 1,428 | 1,440 | 1,401 | 1,404 | 1,404 | -23 (-1.61%) | 84,200 |
2 Aug 2018 | JPY | 1,417 | 1,455 | 1,403 | 1,427 | 1,427 | -2 (-0.14%) | 94,400 |
1 Aug 2018 | JPY | 1,470 | 1,488 | 1,399 | 1,429 | 1,429 | -41 (-2.79%) | 167,100 |
31 Jul 2018 | JPY | 1,500 | 1,517 | 1,441 | 1,470 | 1,470 | -55 (-3.61%) | 146,500 |
30 Jul 2018 | JPY | 1,540 | 1,566 | 1,517 | 1,525 | 1,525 | +17 (+1.13%) | 149,600 |
27 Jul 2018 | JPY | 1,579 | 1,584 | 1,500 | 1,508 | 1,508 | -66 (-4.19%) | 233,200 |
26 Jul 2018 | JPY | 1,591 | 1,593 | 1,538 | 1,574 | 1,574 | -31 (-1.93%) | 333,000 |
25 Jul 2018 | JPY | 1,515 | 1,700 | 1,512 | 1,605 | 1,605 | +149 (+10.23%) | 1,547,400 |
24 Jul 2018 | JPY | 1,360 | 1,465 | 1,345 | 1,456 | 1,456 | +126 (+9.47%) | 568,400 |
23 Jul 2018 | JPY | 1,275 | 1,337 | 1,269 | 1,330 | 1,330 | +84 (+6.74%) | 246,400 |
20 Jul 2018 | JPY | 1,268 | 1,284 | 1,240 | 1,246 | 1,246 | -28 (-2.20%) | 94,200 |
19 Jul 2018 | JPY | 1,267 | 1,289 | 1,262 | 1,274 | 1,274 | +14 (+1.11%) | 107,200 |
18 Jul 2018 | JPY | 1,249 | 1,298 | 1,247 | 1,260 | 1,260 | +28 (+2.27%) | 121,600 |
17 Jul 2018 | JPY | 1,249 | 1,259 | 1,217 | 1,232 | 1,232 | +1 (+0.08%) | 106,600 |
16 Jul 2018 | JPY | 1,231 | 1,231 | 1,231 | 1,231 | 1,231 | 0.0 (0.0%) | 0 |
13 Jul 2018 | JPY | 1,163 | 1,268 | 1,163 | 1,231 | 1,231 | +71 (+6.12%) | 151,300 |
12 Jul 2018 | JPY | 1,152 | 1,176 | 1,143 | 1,160 | 1,160 | +5 (+0.43%) | 64,200 |
11 Jul 2018 | JPY | 1,178 | 1,178 | 1,136 | 1,155 | 1,155 | +7 (+0.61%) | 109,500 |
10 Jul 2018 | JPY | 1,122 | 1,157 | 1,122 | 1,148 | 1,148 | +18 (+1.59%) | 102,300 |
9 Jul 2018 | JPY | 1,087 | 1,143 | 1,078 | 1,130 | 1,130 | +58 (+5.41%) | 104,900 |
6 Jul 2018 | JPY | 1,051 | 1,088 | 1,035 | 1,072 | 1,072 | +19 (+1.80%) | 197,100 |
5 Jul 2018 | JPY | 1,122 | 1,137 | 1,050 | 1,053 | 1,053 | -81 (-7.14%) | 153,600 |