Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2018 | JPY | 4,380 | 4,510 | 4,380 | 4,425 | 4,425 | +70 (+1.61%) | 177,200 |
27 Sep 2018 | JPY | 4,445 | 4,480 | 4,355 | 4,355 | 4,355 | -135 (-3.01%) | 121,000 |
26 Sep 2018 | JPY | 4,375 | 4,495 | 4,360 | 4,490 | 4,490 | +115 (+2.63%) | 139,500 |
25 Sep 2018 | JPY | 4,330 | 4,390 | 4,305 | 4,375 | 4,375 | +105 (+2.46%) | 130,800 |
24 Sep 2018 | JPY | 4,270 | 4,270 | 4,270 | 4,270 | 4,270 | 0.0 (0.0%) | 0 |
21 Sep 2018 | JPY | 4,215 | 4,280 | 4,175 | 4,270 | 4,270 | +80 (+1.91%) | 168,600 |
20 Sep 2018 | JPY | 4,395 | 4,405 | 4,145 | 4,190 | 4,190 | -165 (-3.79%) | 218,700 |
19 Sep 2018 | JPY | 4,315 | 4,370 | 4,250 | 4,355 | 4,355 | +80 (+1.87%) | 198,300 |
18 Sep 2018 | JPY | 4,165 | 4,275 | 4,165 | 4,275 | 4,275 | +160 (+3.89%) | 169,200 |
17 Sep 2018 | JPY | 4,115 | 4,115 | 4,115 | 4,115 | 4,115 | 0.0 (0.0%) | 0 |
14 Sep 2018 | JPY | 3,995 | 4,120 | 3,970 | 4,115 | 4,115 | +50 (+1.23%) | 272,400 |
13 Sep 2018 | JPY | 4,065 | 4,115 | 4,030 | 4,065 | 4,065 | +20 (+0.49%) | 102,500 |
12 Sep 2018 | JPY | 4,100 | 4,125 | 4,030 | 4,045 | 4,045 | -25 (-0.61%) | 107,100 |
11 Sep 2018 | JPY | 4,100 | 4,120 | 4,050 | 4,070 | 4,070 | +5 (+0.12%) | 110,800 |
10 Sep 2018 | JPY | 4,020 | 4,100 | 3,955 | 4,065 | 4,065 | +115 (+2.91%) | 217,500 |
7 Sep 2018 | JPY | 3,980 | 3,990 | 3,925 | 3,950 | 3,950 | +5 (+0.13%) | 166,900 |
6 Sep 2018 | JPY | 4,015 | 4,025 | 3,930 | 3,945 | 3,945 | -155 (-3.78%) | 173,800 |
5 Sep 2018 | JPY | 4,120 | 4,135 | 4,085 | 4,100 | 4,100 | -20 (-0.49%) | 82,100 |
4 Sep 2018 | JPY | 4,200 | 4,200 | 4,030 | 4,120 | 4,120 | -85 (-2.02%) | 180,300 |
3 Sep 2018 | JPY | 4,150 | 4,250 | 4,150 | 4,205 | 4,205 | +55 (+1.33%) | 197,700 |
31 Aug 2018 | JPY | 4,100 | 4,190 | 4,090 | 4,150 | 4,150 | +5 (+0.12%) | 153,200 |
30 Aug 2018 | JPY | 4,055 | 4,215 | 4,040 | 4,145 | 4,145 | +160 (+4.02%) | 280,900 |
29 Aug 2018 | JPY | 3,940 | 3,995 | 3,910 | 3,985 | 3,985 | +50 (+1.27%) | 86,400 |
28 Aug 2018 | JPY | 3,945 | 3,985 | 3,935 | 3,935 | 3,935 | 0.0 (0.0%) | 100,700 |
27 Aug 2018 | JPY | 3,870 | 3,940 | 3,865 | 3,935 | 3,935 | +95 (+2.47%) | 97,400 |
24 Aug 2018 | JPY | 3,895 | 3,905 | 3,775 | 3,840 | 3,840 | -55 (-1.41%) | 242,800 |
23 Aug 2018 | JPY | 3,940 | 3,985 | 3,880 | 3,895 | 3,895 | +65 (+1.70%) | 243,000 |
22 Aug 2018 | JPY | 3,860 | 3,860 | 3,795 | 3,830 | 3,830 | -20 (-0.52%) | 106,400 |
21 Aug 2018 | JPY | 3,850 | 3,890 | 3,835 | 3,850 | 3,850 | -70 (-1.79%) | 145,400 |
20 Aug 2018 | JPY | 3,895 | 3,940 | 3,895 | 3,920 | 3,920 | +45 (+1.16%) | 129,500 |