Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2018 | JPY | 1,526 | 1,534 | 1,480 | 1,496 | 1,496 | -14 (-0.93%) | 234,500 |
31 Jul 2018 | JPY | 1,518 | 1,540 | 1,484 | 1,510 | 1,510 | -38 (-2.45%) | 351,000 |
30 Jul 2018 | JPY | 1,606 | 1,620 | 1,536 | 1,548 | 1,548 | -48 (-3.01%) | 549,500 |
27 Jul 2018 | JPY | 1,610 | 1,666 | 1,554 | 1,596 | 1,596 | +14 (+0.88%) | 1,057,000 |
26 Jul 2018 | JPY | 1,618 | 1,728 | 1,572 | 1,582 | 1,582 | -24 (-1.49%) | 1,343,000 |
25 Jul 2018 | JPY | 1,542 | 1,660 | 1,528 | 1,606 | 1,606 | +90 (+5.94%) | 988,500 |
24 Jul 2018 | JPY | 1,514 | 1,544 | 1,482 | 1,516 | 1,516 | +16 (+1.07%) | 336,500 |
23 Jul 2018 | JPY | 1,524 | 1,572 | 1,500 | 1,500 | 1,500 | -38 (-2.47%) | 651,000 |
20 Jul 2018 | JPY | 1,520 | 1,540 | 1,446 | 1,538 | 1,538 | +48 (+3.22%) | 894,000 |
19 Jul 2018 | JPY | 1,606 | 1,646 | 1,490 | 1,490 | 1,490 | -100 (-6.29%) | 1,683,500 |
18 Jul 2018 | JPY | 1,604 | 1,678 | 1,574 | 1,590 | 1,590 | +16 (+1.02%) | 2,324,000 |
17 Jul 2018 | JPY | 1,490 | 1,608 | 1,484 | 1,574 | 1,574 | +98 (+6.64%) | 1,346,500 |
16 Jul 2018 | JPY | 1,476 | 1,476 | 1,476 | 1,476 | 1,476 | 0.0 (0.0%) | 0 |
13 Jul 2018 | JPY | 1,570 | 1,620 | 1,458 | 1,476 | 1,476 | -114 (-7.17%) | 872,000 |
12 Jul 2018 | JPY | 1,636 | 1,688 | 1,562 | 1,590 | 1,590 | -46 (-2.81%) | 625,000 |
11 Jul 2018 | JPY | 1,608 | 1,698 | 1,524 | 1,636 | 1,636 | +8 (+0.49%) | 1,535,000 |
10 Jul 2018 | JPY | 1,786 | 1,816 | 1,612 | 1,628 | 1,628 | -136 (-7.71%) | 1,582,500 |
9 Jul 2018 | JPY | 1,686 | 1,836 | 1,630 | 1,764 | 1,764 | +52 (+3.04%) | 4,471,500 |
6 Jul 2018 | JPY | 1,580 | 1,728 | 1,474 | 1,712 | 1,712 | +146 (+9.32%) | 4,040,500 |
5 Jul 2018 | JPY | 1,772 | 1,808 | 1,566 | 1,566 | 1,566 | -300 (-16.08%) | 4,719,000 |
4 Jul 2018 | JPY | 2,010 | 2,028 | 1,760 | 1,866 | 1,866 | -54 (-2.81%) | 4,015,500 |
3 Jul 2018 | JPY | 1,992 | 2,000 | 1,790 | 1,920 | 1,920 | -48 (-2.44%) | 4,309,500 |
2 Jul 2018 | JPY | 1,818 | 1,968 | 1,784 | 1,968 | 1,968 | +300 (+17.99%) | 6,036,500 |
29 Jun 2018 | JPY | 1,642 | 1,716 | 1,536 | 1,668 | 1,668 | +236 (+16.48%) | 6,011,000 |
28 Jun 2018 | JPY | 1,280 | 1,432 | 1,280 | 1,432 | 1,432 | +200 (+16.23%) | 2,610,000 |
27 Jun 2018 | JPY | 1,334 | 1,450 | 1,200 | 1,232 | 1,232 | 0.0 (0.0%) | 5,048,000 |