Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2018 | JPY | 3,828 | 3,972 | 3,828 | 3,920 | 3,920 | +30 (+0.77%) | 387,000 |
24 Sep 2018 | JPY | 3,890 | 3,890 | 3,890 | 3,890 | 3,890 | 0.0 (0.0%) | 0 |
21 Sep 2018 | JPY | 3,856 | 3,948 | 3,824 | 3,890 | 3,890 | +98 (+2.58%) | 392,000 |
20 Sep 2018 | JPY | 3,744 | 3,898 | 3,744 | 3,792 | 3,792 | +18 (+0.48%) | 361,500 |
19 Sep 2018 | JPY | 3,860 | 3,960 | 3,746 | 3,774 | 3,774 | +18 (+0.48%) | 461,000 |
18 Sep 2018 | JPY | 3,540 | 3,874 | 3,520 | 3,756 | 3,756 | +190 (+5.33%) | 473,000 |
17 Sep 2018 | JPY | 3,566 | 3,566 | 3,566 | 3,566 | 3,566 | 0.0 (0.0%) | 0 |
14 Sep 2018 | JPY | 3,440 | 3,578 | 3,440 | 3,566 | 3,566 | +122 (+3.54%) | 373,500 |
13 Sep 2018 | JPY | 3,450 | 3,492 | 3,372 | 3,444 | 3,444 | +12 (+0.35%) | 259,500 |
12 Sep 2018 | JPY | 3,420 | 3,468 | 3,364 | 3,432 | 3,432 | -4 (-0.12%) | 184,000 |
11 Sep 2018 | JPY | 3,286 | 3,460 | 3,256 | 3,436 | 3,436 | +230 (+7.17%) | 432,000 |
10 Sep 2018 | JPY | 3,282 | 3,304 | 3,184 | 3,206 | 3,206 | -76 (-2.32%) | 213,500 |
7 Sep 2018 | JPY | 3,412 | 3,430 | 3,270 | 3,282 | 3,282 | -164 (-4.76%) | 248,000 |
6 Sep 2018 | JPY | 3,402 | 3,460 | 3,370 | 3,446 | 3,446 | +26 (+0.76%) | 150,000 |
5 Sep 2018 | JPY | 3,522 | 3,540 | 3,412 | 3,420 | 3,420 | -102 (-2.90%) | 222,500 |
4 Sep 2018 | JPY | 3,398 | 3,558 | 3,360 | 3,522 | 3,522 | +168 (+5.01%) | 446,500 |
3 Sep 2018 | JPY | 3,380 | 3,424 | 3,280 | 3,354 | 3,354 | -36 (-1.06%) | 251,000 |
31 Aug 2018 | JPY | 3,324 | 3,448 | 3,320 | 3,390 | 3,390 | +50 (+1.50%) | 492,000 |
30 Aug 2018 | JPY | 3,238 | 3,360 | 3,230 | 3,340 | 3,340 | +154 (+4.83%) | 468,500 |
29 Aug 2018 | JPY | 3,106 | 3,236 | 3,104 | 3,186 | 3,186 | +72 (+2.31%) | 292,000 |
28 Aug 2018 | JPY | 3,216 | 3,240 | 3,078 | 3,114 | 3,114 | -52 (-1.64%) | 295,000 |
27 Aug 2018 | JPY | 3,080 | 3,196 | 3,050 | 3,166 | 3,166 | +146 (+4.83%) | 315,000 |
24 Aug 2018 | JPY | 3,080 | 3,116 | 2,988 | 3,020 | 3,020 | -54 (-1.76%) | 270,000 |
23 Aug 2018 | JPY | 3,088 | 3,094 | 3,022 | 3,074 | 3,074 | +26 (+0.85%) | 200,000 |
22 Aug 2018 | JPY | 2,948 | 3,138 | 2,840 | 3,048 | 3,048 | +158 (+5.47%) | 536,500 |
21 Aug 2018 | JPY | 2,830 | 2,994 | 2,830 | 2,890 | 2,890 | +6 (+0.21%) | 331,000 |
20 Aug 2018 | JPY | 2,990 | 3,040 | 2,870 | 2,884 | 2,884 | -162 (-5.32%) | 363,000 |
17 Aug 2018 | JPY | 3,136 | 3,184 | 3,026 | 3,046 | 3,046 | -54 (-1.74%) | 287,000 |
16 Aug 2018 | JPY | 3,184 | 3,214 | 2,984 | 3,100 | 3,100 | -230 (-6.91%) | 894,500 |
15 Aug 2018 | JPY | 3,442 | 3,468 | 3,240 | 3,330 | 3,330 | -72 (-2.12%) | 419,500 |