Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2018 | JPY | 1,120 | 1,122.5 | 1,088.75 | 1,090 | 1,090 | -30 (-2.68%) | 102,800 |
3 Aug 2018 | JPY | 1,126.25 | 1,133.75 | 1,107.5 | 1,120 | 1,120 | -6.25 (-0.55%) | 120,800 |
2 Aug 2018 | JPY | 1,117.5 | 1,165 | 1,117.5 | 1,126.25 | 1,126.25 | +8.75 (+0.78%) | 189,200 |
1 Aug 2018 | JPY | 1,121.25 | 1,132.5 | 1,111.25 | 1,117.5 | 1,117.5 | -3.75 (-0.33%) | 119,200 |
31 Jul 2018 | JPY | 1,141.25 | 1,141.25 | 1,110 | 1,121.25 | 1,121.25 | -28.75 (-2.50%) | 225,200 |
30 Jul 2018 | JPY | 1,132.5 | 1,155 | 1,128.75 | 1,150 | 1,150 | +11.25 (+0.99%) | 150,000 |
27 Jul 2018 | JPY | 1,127.5 | 1,162.5 | 1,125 | 1,138.75 | 1,138.75 | +6.25 (+0.55%) | 144,800 |
26 Jul 2018 | JPY | 1,132.5 | 1,143.75 | 1,122.5 | 1,132.5 | 1,132.5 | +8.75 (+0.78%) | 194,800 |
25 Jul 2018 | JPY | 1,111.25 | 1,126.25 | 1,082.5 | 1,123.75 | 1,123.75 | +16.25 (+1.47%) | 334,400 |
24 Jul 2018 | JPY | 1,070 | 1,135 | 1,063.75 | 1,107.5 | 1,107.5 | +87.5 (+8.58%) | 623,200 |
23 Jul 2018 | JPY | 1,002.5 | 1,023.75 | 1,001.25 | 1,020 | 1,020 | +12.5 (+1.24%) | 147,600 |
20 Jul 2018 | JPY | 1,031.25 | 1,041.25 | 997.5 | 1,007.5 | 1,007.5 | -33.75 (-3.24%) | 197,600 |
19 Jul 2018 | JPY | 1,031.25 | 1,052.5 | 1,020 | 1,041.25 | 1,041.25 | +5 (+0.48%) | 167,200 |
18 Jul 2018 | JPY | 1,037.5 | 1,056.25 | 1,033.75 | 1,036.25 | 1,036.25 | +6.25 (+0.61%) | 176,800 |
17 Jul 2018 | JPY | 1,020 | 1,036.25 | 1,007.5 | 1,030 | 1,030 | +22.5 (+2.23%) | 181,200 |
16 Jul 2018 | JPY | 1,007.5 | 1,007.5 | 1,007.5 | 1,007.5 | 1,007.5 | 0.0 (0.0%) | 0 |
13 Jul 2018 | JPY | 991.25 | 1,015 | 990 | 1,007.5 | 1,007.5 | +18.75 (+1.90%) | 100,800 |
12 Jul 2018 | JPY | 981.25 | 1,005 | 977.5 | 988.75 | 988.75 | -2.5 (-0.25%) | 116,000 |
11 Jul 2018 | JPY | 998.75 | 1,000 | 971.25 | 991.25 | 991.25 | -21.25 (-2.10%) | 156,400 |
10 Jul 2018 | JPY | 998.75 | 1,023.75 | 991.25 | 1,012.5 | 1,012.5 | +18.75 (+1.89%) | 288,000 |
9 Jul 2018 | JPY | 960 | 995 | 955 | 993.75 | 993.75 | +25 (+2.58%) | 180,000 |
6 Jul 2018 | JPY | 947.5 | 977.5 | 921.25 | 968.75 | 968.75 | +42.5 (+4.59%) | 308,000 |
5 Jul 2018 | JPY | 955 | 961.25 | 922.5 | 926.25 | 926.25 | -37.5 (-3.89%) | 442,800 |
4 Jul 2018 | JPY | 1,015 | 1,017.5 | 958.75 | 963.75 | 963.75 | -62.5 (-6.09%) | 439,600 |
3 Jul 2018 | JPY | 1,061.25 | 1,080 | 1,016.25 | 1,026.25 | 1,026.25 | -35 (-3.30%) | 343,200 |
2 Jul 2018 | JPY | 1,112.5 | 1,118.75 | 1,061.25 | 1,061.25 | 1,061.25 | -41.25 (-3.74%) | 221,200 |
29 Jun 2018 | JPY | 1,111.25 | 1,128.75 | 1,095 | 1,102.5 | 1,102.5 | -5 (-0.45%) | 186,800 |
28 Jun 2018 | JPY | 1,090 | 1,112.5 | 1,066.25 | 1,107.5 | 1,107.5 | +8.75 (+0.80%) | 276,000 |
27 Jun 2018 | JPY | 1,106.25 | 1,118.75 | 1,093.75 | 1,098.75 | 1,098.75 | +5 (+0.46%) | 184,000 |
26 Jun 2018 | JPY | 1,067.5 | 1,106.25 | 1,061.25 | 1,093.75 | 1,093.75 | +8.75 (+0.81%) | 267,600 |