Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2018 | JPY | 4,180 | 4,180 | 4,075 | 4,090 | 4,090 | -80 (-1.92%) | 133,200 |
3 Aug 2018 | JPY | 4,175 | 4,200 | 4,135 | 4,170 | 4,170 | -5 (-0.12%) | 126,900 |
2 Aug 2018 | JPY | 4,240 | 4,290 | 4,175 | 4,175 | 4,175 | -55 (-1.30%) | 133,200 |
1 Aug 2018 | JPY | 4,215 | 4,315 | 4,200 | 4,230 | 4,230 | +30 (+0.71%) | 194,900 |
31 Jul 2018 | JPY | 4,235 | 4,245 | 4,125 | 4,200 | 4,200 | -105 (-2.44%) | 251,700 |
30 Jul 2018 | JPY | 4,435 | 4,465 | 4,290 | 4,305 | 4,305 | -170 (-3.80%) | 152,100 |
27 Jul 2018 | JPY | 4,400 | 4,570 | 4,400 | 4,475 | 4,475 | +85 (+1.94%) | 367,500 |
26 Jul 2018 | JPY | 4,335 | 4,405 | 4,320 | 4,390 | 4,390 | +110 (+2.57%) | 173,100 |
25 Jul 2018 | JPY | 4,350 | 4,360 | 4,170 | 4,280 | 4,280 | -110 (-2.51%) | 231,500 |
24 Jul 2018 | JPY | 4,345 | 4,415 | 4,265 | 4,390 | 4,390 | +80 (+1.86%) | 151,200 |
23 Jul 2018 | JPY | 4,400 | 4,425 | 4,280 | 4,310 | 4,310 | -115 (-2.60%) | 182,800 |
20 Jul 2018 | JPY | 4,410 | 4,475 | 4,385 | 4,425 | 4,425 | -5 (-0.11%) | 171,700 |
19 Jul 2018 | JPY | 4,415 | 4,450 | 4,375 | 4,430 | 4,430 | +40 (+0.91%) | 201,000 |
18 Jul 2018 | JPY | 4,380 | 4,470 | 4,350 | 4,390 | 4,390 | +65 (+1.50%) | 282,800 |
17 Jul 2018 | JPY | 4,270 | 4,375 | 4,265 | 4,325 | 4,325 | -10 (-0.23%) | 212,300 |
16 Jul 2018 | JPY | 4,335 | 4,335 | 4,335 | 4,335 | 4,335 | 0.0 (0.0%) | 0 |
13 Jul 2018 | JPY | 4,235 | 4,395 | 4,235 | 4,335 | 4,335 | +30 (+0.70%) | 216,600 |
12 Jul 2018 | JPY | 4,235 | 4,325 | 4,210 | 4,305 | 4,305 | +80 (+1.89%) | 125,200 |
11 Jul 2018 | JPY | 4,290 | 4,300 | 4,195 | 4,225 | 4,225 | -135 (-3.10%) | 137,000 |
10 Jul 2018 | JPY | 4,400 | 4,415 | 4,345 | 4,360 | 4,360 | +45 (+1.04%) | 200,300 |
9 Jul 2018 | JPY | 4,235 | 4,345 | 4,210 | 4,315 | 4,315 | +115 (+2.74%) | 114,300 |
6 Jul 2018 | JPY | 4,145 | 4,220 | 4,090 | 4,200 | 4,200 | +90 (+2.19%) | 140,400 |
5 Jul 2018 | JPY | 4,175 | 4,230 | 4,090 | 4,110 | 4,110 | -115 (-2.72%) | 128,500 |
4 Jul 2018 | JPY | 4,225 | 4,275 | 4,185 | 4,225 | 4,225 | -55 (-1.29%) | 123,200 |
3 Jul 2018 | JPY | 4,175 | 4,305 | 4,175 | 4,280 | 4,280 | +85 (+2.03%) | 235,100 |
2 Jul 2018 | JPY | 4,260 | 4,340 | 4,180 | 4,195 | 4,195 | -110 (-2.56%) | 162,100 |
29 Jun 2018 | JPY | 4,300 | 4,335 | 4,235 | 4,305 | 4,305 | +5 (+0.12%) | 170,300 |
28 Jun 2018 | JPY | 4,300 | 4,330 | 4,210 | 4,300 | 4,300 | -40 (-0.92%) | 157,100 |
27 Jun 2018 | JPY | 4,215 | 4,395 | 4,215 | 4,340 | 4,340 | +80 (+1.88%) | 197,500 |
26 Jun 2018 | JPY | 4,210 | 4,305 | 4,165 | 4,260 | 4,260 | -90 (-2.07%) | 318,000 |