Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2018 | JPY | 1,727 | 1,755 | 1,718 | 1,733 | 1,733 | +14 (+0.81%) | 2,017,100 |
3 Aug 2018 | JPY | 1,721 | 1,734 | 1,698 | 1,719 | 1,719 | +3 (+0.17%) | 2,314,300 |
2 Aug 2018 | JPY | 1,778 | 1,784 | 1,712 | 1,716 | 1,716 | -142 (-7.64%) | 3,350,700 |
1 Aug 2018 | JPY | 1,875 | 1,877 | 1,851 | 1,858 | 1,858 | -7 (-0.38%) | 896,200 |
31 Jul 2018 | JPY | 1,851 | 1,873 | 1,837 | 1,865 | 1,865 | -4 (-0.21%) | 1,362,900 |
30 Jul 2018 | JPY | 1,859 | 1,877 | 1,842 | 1,869 | 1,869 | -10 (-0.53%) | 995,100 |
27 Jul 2018 | JPY | 1,863 | 1,880 | 1,846 | 1,879 | 1,879 | +20 (+1.08%) | 673,300 |
26 Jul 2018 | JPY | 1,850 | 1,860 | 1,841 | 1,859 | 1,859 | +37 (+2.03%) | 1,282,700 |
25 Jul 2018 | JPY | 1,850 | 1,858 | 1,818 | 1,822 | 1,822 | -23 (-1.25%) | 1,851,200 |
24 Jul 2018 | JPY | 1,851 | 1,855 | 1,840 | 1,845 | 1,845 | -8 (-0.43%) | 1,116,700 |
23 Jul 2018 | JPY | 1,847 | 1,874 | 1,843 | 1,853 | 1,853 | +5 (+0.27%) | 1,241,200 |
20 Jul 2018 | JPY | 1,865 | 1,877 | 1,839 | 1,848 | 1,848 | -5 (-0.27%) | 1,983,900 |
19 Jul 2018 | JPY | 1,846 | 1,860 | 1,841 | 1,853 | 1,853 | +18 (+0.98%) | 1,660,900 |
18 Jul 2018 | JPY | 1,883 | 1,883 | 1,829 | 1,835 | 1,835 | -37 (-1.98%) | 3,030,700 |
17 Jul 2018 | JPY | 1,856 | 1,888 | 1,843 | 1,872 | 1,872 | -15 (-0.79%) | 3,525,900 |
16 Jul 2018 | JPY | 1,887 | 1,887 | 1,887 | 1,887 | 1,887 | 0.0 (0.0%) | 0 |
13 Jul 2018 | JPY | 1,877 | 1,898 | 1,864 | 1,887 | 1,887 | +34 (+1.83%) | 1,901,900 |
12 Jul 2018 | JPY | 1,879 | 1,889 | 1,850 | 1,853 | 1,853 | -24 (-1.28%) | 1,920,900 |
11 Jul 2018 | JPY | 1,932 | 1,932 | 1,874 | 1,877 | 1,877 | -74 (-3.79%) | 1,484,500 |
10 Jul 2018 | JPY | 1,971 | 1,971 | 1,935 | 1,951 | 1,951 | +20 (+1.04%) | 1,383,500 |
9 Jul 2018 | JPY | 1,918 | 1,934 | 1,886 | 1,931 | 1,931 | +13 (+0.68%) | 1,013,600 |
6 Jul 2018 | JPY | 1,893 | 1,936 | 1,887 | 1,918 | 1,918 | +31 (+1.64%) | 1,294,200 |
5 Jul 2018 | JPY | 1,911 | 1,920 | 1,877 | 1,887 | 1,887 | -23 (-1.20%) | 1,285,500 |
4 Jul 2018 | JPY | 1,893 | 1,913 | 1,879 | 1,910 | 1,910 | +17 (+0.90%) | 1,622,700 |
3 Jul 2018 | JPY | 1,869 | 1,899 | 1,855 | 1,893 | 1,893 | +6 (+0.32%) | 1,848,800 |
2 Jul 2018 | JPY | 1,932 | 1,937 | 1,882 | 1,887 | 1,887 | -44 (-2.28%) | 1,183,800 |
29 Jun 2018 | JPY | 1,889 | 1,939 | 1,887 | 1,931 | 1,931 | +48 (+2.55%) | 1,570,300 |
28 Jun 2018 | JPY | 1,905 | 1,914 | 1,877 | 1,883 | 1,883 | -41 (-2.13%) | 1,150,700 |
27 Jun 2018 | JPY | 1,918 | 1,937 | 1,913 | 1,924 | 1,924 | -5 (-0.26%) | 1,067,600 |
26 Jun 2018 | JPY | 1,937 | 1,947 | 1,917 | 1,929 | 1,929 | -1 (-0.05%) | 1,463,400 |