Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2018 | JPY | 2,761 | 2,783 | 2,704 | 2,741 | 2,741 | -3 (-0.11%) | 128,500 |
27 Sep 2018 | JPY | 2,757 | 2,775 | 2,741 | 2,744 | 2,744 | -20 (-0.72%) | 138,900 |
26 Sep 2018 | JPY | 2,750 | 2,788 | 2,730 | 2,764 | 2,764 | +10 (+0.36%) | 112,500 |
25 Sep 2018 | JPY | 2,704 | 2,755 | 2,670 | 2,754 | 2,754 | +85 (+3.18%) | 153,900 |
24 Sep 2018 | JPY | 2,669 | 2,669 | 2,669 | 2,669 | 2,669 | 0.0 (0.0%) | 0 |
21 Sep 2018 | JPY | 2,634 | 2,683 | 2,609 | 2,669 | 2,669 | +70 (+2.69%) | 115,300 |
20 Sep 2018 | JPY | 2,637 | 2,649 | 2,548 | 2,599 | 2,599 | +1 (+0.04%) | 94,900 |
19 Sep 2018 | JPY | 2,634 | 2,635 | 2,594 | 2,598 | 2,598 | -14 (-0.54%) | 86,800 |
18 Sep 2018 | JPY | 2,525 | 2,623 | 2,486 | 2,612 | 2,612 | +113 (+4.52%) | 136,800 |
17 Sep 2018 | JPY | 2,499 | 2,499 | 2,499 | 2,499 | 2,499 | 0.0 (0.0%) | 0 |
14 Sep 2018 | JPY | 2,485 | 2,535 | 2,479 | 2,499 | 2,499 | +53 (+2.17%) | 107,800 |
13 Sep 2018 | JPY | 2,438 | 2,475 | 2,431 | 2,446 | 2,446 | +8 (+0.33%) | 56,000 |
12 Sep 2018 | JPY | 2,533 | 2,533 | 2,415 | 2,438 | 2,438 | -60 (-2.40%) | 95,500 |
11 Sep 2018 | JPY | 2,494 | 2,507 | 2,450 | 2,498 | 2,498 | +23 (+0.93%) | 141,800 |
10 Sep 2018 | JPY | 2,476 | 2,528 | 2,432 | 2,475 | 2,475 | -13 (-0.52%) | 135,600 |
7 Sep 2018 | JPY | 2,520 | 2,533 | 2,437 | 2,488 | 2,488 | -82 (-3.19%) | 164,500 |
6 Sep 2018 | JPY | 2,597 | 2,597 | 2,537 | 2,570 | 2,570 | -54 (-2.06%) | 72,400 |
5 Sep 2018 | JPY | 2,636 | 2,686 | 2,615 | 2,624 | 2,624 | 0.0 (0.0%) | 82,800 |
4 Sep 2018 | JPY | 2,663 | 2,675 | 2,617 | 2,624 | 2,624 | -39 (-1.46%) | 114,900 |
3 Sep 2018 | JPY | 2,719 | 2,744 | 2,656 | 2,663 | 2,663 | -58 (-2.13%) | 95,400 |
31 Aug 2018 | JPY | 2,727 | 2,770 | 2,705 | 2,721 | 2,721 | -54 (-1.95%) | 83,000 |
30 Aug 2018 | JPY | 2,760 | 2,776 | 2,718 | 2,775 | 2,775 | +33 (+1.20%) | 42,400 |
29 Aug 2018 | JPY | 2,731 | 2,757 | 2,700 | 2,742 | 2,742 | +5 (+0.18%) | 48,500 |
28 Aug 2018 | JPY | 2,785 | 2,807 | 2,720 | 2,737 | 2,737 | -48 (-1.72%) | 74,200 |
27 Aug 2018 | JPY | 2,674 | 2,802 | 2,674 | 2,785 | 2,785 | +130 (+4.90%) | 119,200 |
24 Aug 2018 | JPY | 2,675 | 2,678 | 2,650 | 2,655 | 2,655 | +28 (+1.07%) | 64,700 |
23 Aug 2018 | JPY | 2,595 | 2,642 | 2,594 | 2,627 | 2,627 | +40 (+1.55%) | 108,400 |
22 Aug 2018 | JPY | 2,540 | 2,597 | 2,539 | 2,587 | 2,587 | +80 (+3.19%) | 75,600 |
21 Aug 2018 | JPY | 2,498 | 2,520 | 2,479 | 2,507 | 2,507 | -16 (-0.63%) | 55,900 |
20 Aug 2018 | JPY | 2,550 | 2,610 | 2,523 | 2,523 | 2,523 | -27 (-1.06%) | 104,500 |