Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2018 | JPY | 1,050 | 1,050 | 1,021 | 1,021 | 1,021 | -31 (-2.95%) | 61,400 |
3 Aug 2018 | JPY | 1,089 | 1,089 | 1,032 | 1,052 | 1,052 | -16 (-1.50%) | 99,800 |
2 Aug 2018 | JPY | 1,072 | 1,090 | 1,040 | 1,068 | 1,068 | -33 (-3.00%) | 226,700 |
1 Aug 2018 | JPY | 1,045 | 1,104 | 1,041 | 1,101 | 1,101 | +74 (+7.21%) | 329,700 |
31 Jul 2018 | JPY | 1,143 | 1,143 | 1,011 | 1,027 | 1,027 | -130 (-11.24%) | 424,000 |
30 Jul 2018 | JPY | 1,176 | 1,183 | 1,155 | 1,157 | 1,157 | -24 (-2.03%) | 100,200 |
27 Jul 2018 | JPY | 1,181 | 1,184 | 1,171 | 1,181 | 1,181 | +7 (+0.60%) | 27,300 |
26 Jul 2018 | JPY | 1,171 | 1,175 | 1,149 | 1,174 | 1,174 | +17 (+1.47%) | 32,200 |
25 Jul 2018 | JPY | 1,184 | 1,184 | 1,149 | 1,157 | 1,157 | +1 (+0.09%) | 48,700 |
24 Jul 2018 | JPY | 1,134 | 1,157 | 1,134 | 1,156 | 1,156 | +37 (+3.31%) | 49,100 |
23 Jul 2018 | JPY | 1,137 | 1,143 | 1,115 | 1,119 | 1,119 | -19 (-1.67%) | 38,200 |
20 Jul 2018 | JPY | 1,135 | 1,149 | 1,132 | 1,138 | 1,138 | -3 (-0.26%) | 58,700 |
19 Jul 2018 | JPY | 1,141 | 1,151 | 1,136 | 1,141 | 1,141 | +4 (+0.35%) | 28,300 |
18 Jul 2018 | JPY | 1,117 | 1,155 | 1,117 | 1,137 | 1,137 | +33 (+2.99%) | 66,200 |
17 Jul 2018 | JPY | 1,111 | 1,118 | 1,103 | 1,104 | 1,104 | -3 (-0.27%) | 64,300 |
16 Jul 2018 | JPY | 1,107 | 1,107 | 1,107 | 1,107 | 1,107 | 0.0 (0.0%) | 0 |
13 Jul 2018 | JPY | 1,077 | 1,109 | 1,077 | 1,107 | 1,107 | +30 (+2.79%) | 57,500 |
12 Jul 2018 | JPY | 1,081 | 1,096 | 1,077 | 1,077 | 1,077 | -9 (-0.83%) | 34,000 |
11 Jul 2018 | JPY | 1,095 | 1,099 | 1,077 | 1,086 | 1,086 | -21 (-1.90%) | 34,500 |
10 Jul 2018 | JPY | 1,099 | 1,122 | 1,099 | 1,107 | 1,107 | +8 (+0.73%) | 54,700 |
9 Jul 2018 | JPY | 1,079 | 1,100 | 1,073 | 1,099 | 1,099 | +16 (+1.48%) | 39,800 |
6 Jul 2018 | JPY | 1,057 | 1,085 | 1,056 | 1,083 | 1,083 | +28 (+2.65%) | 35,300 |
5 Jul 2018 | JPY | 1,079 | 1,094 | 1,051 | 1,055 | 1,055 | -35 (-3.21%) | 48,300 |
4 Jul 2018 | JPY | 1,084 | 1,100 | 1,078 | 1,090 | 1,090 | -6 (-0.55%) | 56,300 |
3 Jul 2018 | JPY | 1,107 | 1,119 | 1,088 | 1,096 | 1,096 | -11 (-0.99%) | 63,900 |
2 Jul 2018 | JPY | 1,117 | 1,146 | 1,105 | 1,107 | 1,107 | -2 (-0.18%) | 77,500 |
29 Jun 2018 | JPY | 1,110 | 1,117 | 1,101 | 1,109 | 1,109 | -6 (-0.54%) | 66,900 |
28 Jun 2018 | JPY | 1,127 | 1,133 | 1,110 | 1,115 | 1,115 | -11 (-0.98%) | 56,500 |
27 Jun 2018 | JPY | 1,140 | 1,148 | 1,120 | 1,126 | 1,126 | -14 (-1.23%) | 47,500 |
26 Jun 2018 | JPY | 1,136 | 1,149 | 1,125 | 1,140 | 1,140 | -2 (-0.18%) | 83,600 |