Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2018 | JPY | 1,236.5 | 1,260 | 1,236.5 | 1,245 | 1,245 | -3 (-0.24%) | 11,600 |
20 Sep 2018 | JPY | 1,238 | 1,262 | 1,227.5 | 1,248 | 1,248 | +10.5 (+0.85%) | 19,200 |
19 Sep 2018 | JPY | 1,250 | 1,288.5 | 1,225 | 1,237.5 | 1,237.5 | -17.5 (-1.39%) | 33,200 |
18 Sep 2018 | JPY | 1,245 | 1,279.5 | 1,226 | 1,255 | 1,255 | -65 (-4.92%) | 36,000 |
17 Sep 2018 | JPY | 1,320 | 1,320 | 1,320 | 1,320 | 1,320 | 0.0 (0.0%) | 0 |
14 Sep 2018 | JPY | 1,277.5 | 1,320 | 1,267.5 | 1,320 | 1,320 | +81 (+6.54%) | 38,800 |
13 Sep 2018 | JPY | 1,232.5 | 1,250 | 1,168 | 1,239 | 1,239 | -18.5 (-1.47%) | 21,400 |
12 Sep 2018 | JPY | 1,325 | 1,325 | 1,250 | 1,257.5 | 1,257.5 | -60 (-4.55%) | 25,400 |
11 Sep 2018 | JPY | 1,357 | 1,362.5 | 1,305.5 | 1,317.5 | 1,317.5 | -3 (-0.23%) | 34,200 |
10 Sep 2018 | JPY | 1,222.5 | 1,339 | 1,222.5 | 1,320.5 | 1,320.5 | +120 (+10.00%) | 41,600 |
7 Sep 2018 | JPY | 1,131 | 1,200.5 | 1,070 | 1,200.5 | 1,200.5 | -1.5 (-0.12%) | 60,800 |
6 Sep 2018 | JPY | 1,235.5 | 1,245 | 1,197 | 1,202 | 1,202 | -79 (-6.17%) | 22,000 |
5 Sep 2018 | JPY | 1,260.5 | 1,299.5 | 1,260.5 | 1,281 | 1,281 | -21.5 (-1.65%) | 15,600 |
4 Sep 2018 | JPY | 1,350 | 1,350 | 1,286 | 1,302.5 | 1,302.5 | -50 (-3.70%) | 23,400 |
3 Sep 2018 | JPY | 1,413 | 1,413 | 1,300 | 1,352.5 | 1,352.5 | -60.5 (-4.28%) | 39,200 |
31 Aug 2018 | JPY | 1,420 | 1,430 | 1,382.5 | 1,413 | 1,413 | -20 (-1.40%) | 32,400 |
30 Aug 2018 | JPY | 1,425 | 1,490 | 1,400 | 1,433 | 1,433 | +58 (+4.22%) | 106,000 |
29 Aug 2018 | JPY | 1,295 | 1,386 | 1,293 | 1,375 | 1,375 | +55 (+4.17%) | 63,800 |
28 Aug 2018 | JPY | 1,202.5 | 1,440 | 1,202.5 | 1,320 | 1,320 | +117.5 (+9.77%) | 105,000 |
27 Aug 2018 | JPY | 1,269.5 | 1,269.5 | 1,180.5 | 1,202.5 | 1,202.5 | -54.5 (-4.34%) | 73,200 |
24 Aug 2018 | JPY | 1,019 | 1,264 | 1,019 | 1,257 | 1,257 | +242 (+23.84%) | 139,800 |
23 Aug 2018 | JPY | 1,007.5 | 1,022.5 | 997 | 1,015 | 1,015 | +10 (+1.00%) | 12,000 |
22 Aug 2018 | JPY | 993 | 1,015 | 993 | 1,005 | 1,005 | +12 (+1.21%) | 9,000 |
21 Aug 2018 | JPY | 1,001 | 1,015 | 992 | 993 | 993 | -18.5 (-1.83%) | 8,800 |
20 Aug 2018 | JPY | 1,006.5 | 1,031.5 | 1,006.5 | 1,011.5 | 1,011.5 | -40 (-3.80%) | 10,600 |
17 Aug 2018 | JPY | 1,039.5 | 1,069.5 | 1,025.5 | 1,051.5 | 1,051.5 | +30.5 (+2.99%) | 10,200 |
16 Aug 2018 | JPY | 1,050 | 1,050.5 | 1,019.5 | 1,021 | 1,021 | -48 (-4.49%) | 11,000 |
15 Aug 2018 | JPY | 1,115 | 1,115 | 1,067.5 | 1,069 | 1,069 | -46 (-4.13%) | 14,200 |
14 Aug 2018 | JPY | 1,151.5 | 1,154.5 | 1,110 | 1,115 | 1,115 | +13.5 (+1.23%) | 8,600 |
13 Aug 2018 | JPY | 1,145 | 1,145 | 1,097 | 1,101.5 | 1,101.5 | -37 (-3.25%) | 11,200 |