Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2018 | JPY | 1,800 | 1,805 | 1,767.5 | 1,797.5 | 1,797.5 | -20 (-1.10%) | 131,400 |
10 Aug 2018 | JPY | 1,800 | 1,837.5 | 1,775 | 1,817.5 | 1,817.5 | +2.5 (+0.14%) | 315,200 |
9 Aug 2018 | JPY | 1,717.5 | 1,850 | 1,702.5 | 1,815 | 1,815 | +62.5 (+3.57%) | 367,600 |
8 Aug 2018 | JPY | 1,682.5 | 1,760 | 1,675 | 1,752.5 | 1,752.5 | +55 (+3.24%) | 203,200 |
7 Aug 2018 | JPY | 1,697.5 | 1,705 | 1,670 | 1,697.5 | 1,697.5 | 0.0 (0.0%) | 126,800 |
6 Aug 2018 | JPY | 1,700 | 1,760 | 1,687.5 | 1,697.5 | 1,697.5 | -10 (-0.59%) | 168,400 |
3 Aug 2018 | JPY | 1,735 | 1,737.5 | 1,680 | 1,707.5 | 1,707.5 | -17.5 (-1.01%) | 204,600 |
2 Aug 2018 | JPY | 1,735 | 1,800 | 1,720 | 1,725 | 1,725 | +25 (+1.47%) | 362,000 |
1 Aug 2018 | JPY | 1,607.5 | 1,700 | 1,590 | 1,700 | 1,700 | +87.5 (+5.43%) | 433,400 |
31 Jul 2018 | JPY | 1,620 | 1,632.5 | 1,587.5 | 1,612.5 | 1,612.5 | -7.5 (-0.46%) | 210,200 |
30 Jul 2018 | JPY | 1,585 | 1,625 | 1,585 | 1,620 | 1,620 | 0.0 (0.0%) | 177,800 |
27 Jul 2018 | JPY | 1,600 | 1,625 | 1,585 | 1,620 | 1,620 | +2.5 (+0.15%) | 75,600 |
26 Jul 2018 | JPY | 1,602.5 | 1,622.5 | 1,585 | 1,617.5 | 1,617.5 | +27.5 (+1.73%) | 107,400 |
25 Jul 2018 | JPY | 1,547.5 | 1,592.5 | 1,532.5 | 1,590 | 1,590 | +42.5 (+2.75%) | 110,800 |
24 Jul 2018 | JPY | 1,530 | 1,547.5 | 1,507.5 | 1,547.5 | 1,547.5 | +17.5 (+1.14%) | 86,200 |
23 Jul 2018 | JPY | 1,515 | 1,547.5 | 1,502.5 | 1,530 | 1,530 | -10 (-0.65%) | 240,000 |
20 Jul 2018 | JPY | 1,682.5 | 1,707.5 | 1,530 | 1,540 | 1,540 | -107.5 (-6.53%) | 643,400 |
19 Jul 2018 | JPY | 1,665 | 1,687.5 | 1,637.5 | 1,647.5 | 1,647.5 | -27.5 (-1.64%) | 110,800 |
18 Jul 2018 | JPY | 1,655 | 1,677.5 | 1,635 | 1,675 | 1,675 | +20 (+1.21%) | 123,000 |
17 Jul 2018 | JPY | 1,630 | 1,660 | 1,627.5 | 1,655 | 1,655 | +37.5 (+2.32%) | 117,200 |
16 Jul 2018 | JPY | 1,617.5 | 1,617.5 | 1,617.5 | 1,617.5 | 1,617.5 | 0.0 (0.0%) | 0 |
13 Jul 2018 | JPY | 1,622.5 | 1,637.5 | 1,617.5 | 1,617.5 | 1,617.5 | 0.0 (0.0%) | 64,000 |
12 Jul 2018 | JPY | 1,602.5 | 1,627.5 | 1,590 | 1,617.5 | 1,617.5 | +15 (+0.94%) | 55,000 |
11 Jul 2018 | JPY | 1,607.5 | 1,615 | 1,592.5 | 1,602.5 | 1,602.5 | -5 (-0.31%) | 99,000 |
10 Jul 2018 | JPY | 1,640 | 1,640 | 1,605 | 1,607.5 | 1,607.5 | -32.5 (-1.98%) | 152,600 |
9 Jul 2018 | JPY | 1,615 | 1,652.5 | 1,605 | 1,640 | 1,640 | +25 (+1.55%) | 79,200 |
6 Jul 2018 | JPY | 1,617.5 | 1,622.5 | 1,585 | 1,615 | 1,615 | +17.5 (+1.10%) | 76,400 |
5 Jul 2018 | JPY | 1,625 | 1,632.5 | 1,592.5 | 1,597.5 | 1,597.5 | -52.5 (-3.18%) | 188,400 |
4 Jul 2018 | JPY | 1,612.5 | 1,652.5 | 1,607.5 | 1,650 | 1,650 | +17.5 (+1.07%) | 124,600 |
3 Jul 2018 | JPY | 1,647.5 | 1,680 | 1,607.5 | 1,632.5 | 1,632.5 | -5 (-0.31%) | 104,600 |