Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2018 | JPY | 2,905 | 3,185 | 2,895 | 3,140 | 3,140 | +200 (+6.80%) | 77,000 |
9 Aug 2018 | JPY | 2,965 | 2,965 | 2,880 | 2,940 | 2,940 | -25 (-0.84%) | 32,600 |
8 Aug 2018 | JPY | 2,965 | 3,045 | 2,955 | 2,965 | 2,965 | -25 (-0.84%) | 28,000 |
7 Aug 2018 | JPY | 3,070 | 3,080 | 2,990 | 2,990 | 2,990 | -95 (-3.08%) | 35,600 |
6 Aug 2018 | JPY | 3,115 | 3,200 | 3,035 | 3,085 | 3,085 | -70 (-2.22%) | 42,800 |
3 Aug 2018 | JPY | 3,400 | 3,410 | 3,155 | 3,155 | 3,155 | -195 (-5.82%) | 89,800 |
2 Aug 2018 | JPY | 3,175 | 3,365 | 3,175 | 3,350 | 3,350 | +140 (+4.36%) | 123,200 |
1 Aug 2018 | JPY | 3,115 | 3,250 | 3,070 | 3,210 | 3,210 | +145 (+4.73%) | 90,000 |
31 Jul 2018 | JPY | 3,050 | 3,065 | 2,935 | 3,065 | 3,065 | 0.0 (0.0%) | 66,400 |
30 Jul 2018 | JPY | 3,260 | 3,260 | 3,065 | 3,065 | 3,065 | -215 (-6.55%) | 98,000 |
27 Jul 2018 | JPY | 3,320 | 3,355 | 3,265 | 3,280 | 3,280 | -45 (-1.35%) | 41,200 |
26 Jul 2018 | JPY | 3,375 | 3,400 | 3,315 | 3,325 | 3,325 | -40 (-1.19%) | 43,800 |
25 Jul 2018 | JPY | 3,290 | 3,425 | 3,280 | 3,365 | 3,365 | +25 (+0.75%) | 127,800 |
24 Jul 2018 | JPY | 3,500 | 3,550 | 3,330 | 3,340 | 3,340 | -115 (-3.33%) | 105,800 |
23 Jul 2018 | JPY | 3,495 | 3,510 | 3,440 | 3,455 | 3,455 | -60 (-1.71%) | 61,800 |
20 Jul 2018 | JPY | 3,450 | 3,570 | 3,425 | 3,515 | 3,515 | -10 (-0.28%) | 218,200 |
19 Jul 2018 | JPY | 3,825 | 3,865 | 3,525 | 3,525 | 3,525 | -225 (-6%) | 504,600 |
18 Jul 2018 | JPY | 3,570 | 3,780 | 3,470 | 3,750 | 3,750 | +240 (+6.84%) | 562,600 |
17 Jul 2018 | JPY | 3,440 | 3,600 | 3,375 | 3,510 | 3,510 | +40 (+1.15%) | 321,200 |
16 Jul 2018 | JPY | 3,470 | 3,470 | 3,470 | 3,470 | 3,470 | 0.0 (0.0%) | 0 |
13 Jul 2018 | JPY | 3,625 | 3,685 | 3,455 | 3,470 | 3,470 | -195 (-5.32%) | 427,600 |
12 Jul 2018 | JPY | 3,835 | 3,965 | 3,630 | 3,665 | 3,665 | -190 (-4.93%) | 542,800 |
11 Jul 2018 | JPY | 3,980 | 4,015 | 3,805 | 3,855 | 3,855 | -200 (-4.93%) | 523,600 |
10 Jul 2018 | JPY | 3,795 | 4,175 | 3,795 | 4,055 | 4,055 | +255 (+6.71%) | 1,403,600 |
9 Jul 2018 | JPY | 3,890 | 4,035 | 3,790 | 3,800 | 3,800 | -100 (-2.56%) | 929,600 |
6 Jul 2018 | JPY | 4,400 | 4,445 | 3,785 | 3,900 | 3,900 | -250 (-6.02%) | 2,083,400 |
5 Jul 2018 | JPY | 4,780 | 4,890 | 4,105 | 4,150 | 4,150 | -925 (-18.23%) | 2,999,000 |
4 Jul 2018 | JPY | 4,900 | 5,150 | 4,725 | 5,075 | 5,075 | +325 (+6.84%) | 2,799,200 |
3 Jul 2018 | JPY | 4,260 | 4,825 | 4,190 | 4,750 | 4,750 | +500 (+11.76%) | 4,194,600 |
2 Jul 2018 | JPY | 4,030 | 4,470 | 3,900 | 4,250 | 4,250 | +370 (+9.54%) | 2,861,600 |