Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2018 | JPY | 3,560 | 3,560 | 3,352 | 3,402 | 3,402 | -38 (-1.10%) | 505,000 |
13 Aug 2018 | JPY | 3,424 | 3,610 | 3,298 | 3,440 | 3,440 | -144 (-4.02%) | 1,087,000 |
10 Aug 2018 | JPY | 3,408 | 3,790 | 3,366 | 3,584 | 3,584 | +336 (+10.34%) | 4,282,000 |
9 Aug 2018 | JPY | 2,738 | 3,248 | 2,738 | 3,248 | 3,248 | +600 (+22.66%) | 2,628,000 |
8 Aug 2018 | JPY | 2,672 | 2,712 | 2,562 | 2,648 | 2,648 | -18 (-0.68%) | 523,500 |
7 Aug 2018 | JPY | 2,572 | 2,736 | 2,554 | 2,666 | 2,666 | +94 (+3.65%) | 263,000 |
6 Aug 2018 | JPY | 2,610 | 2,616 | 2,534 | 2,572 | 2,572 | -14 (-0.54%) | 141,000 |
3 Aug 2018 | JPY | 2,620 | 2,650 | 2,580 | 2,586 | 2,586 | -34 (-1.30%) | 149,500 |
2 Aug 2018 | JPY | 2,554 | 2,632 | 2,530 | 2,620 | 2,620 | +52 (+2.02%) | 248,500 |
1 Aug 2018 | JPY | 2,474 | 2,582 | 2,474 | 2,568 | 2,568 | +122 (+4.99%) | 155,500 |
31 Jul 2018 | JPY | 2,466 | 2,466 | 2,428 | 2,446 | 2,446 | -20 (-0.81%) | 126,500 |
30 Jul 2018 | JPY | 2,482 | 2,500 | 2,450 | 2,466 | 2,466 | -34 (-1.36%) | 194,500 |
27 Jul 2018 | JPY | 2,526 | 2,558 | 2,490 | 2,500 | 2,500 | -38 (-1.50%) | 173,500 |
26 Jul 2018 | JPY | 2,520 | 2,570 | 2,494 | 2,538 | 2,538 | +18 (+0.71%) | 121,500 |
25 Jul 2018 | JPY | 2,430 | 2,524 | 2,414 | 2,520 | 2,520 | +82 (+3.36%) | 182,500 |
24 Jul 2018 | JPY | 2,514 | 2,530 | 2,424 | 2,438 | 2,438 | -46 (-1.85%) | 216,500 |
23 Jul 2018 | JPY | 2,536 | 2,562 | 2,452 | 2,484 | 2,484 | -94 (-3.65%) | 218,500 |
20 Jul 2018 | JPY | 2,622 | 2,670 | 2,554 | 2,578 | 2,578 | -12 (-0.46%) | 362,000 |
19 Jul 2018 | JPY | 2,516 | 2,618 | 2,490 | 2,590 | 2,590 | +80 (+3.19%) | 229,000 |
18 Jul 2018 | JPY | 2,616 | 2,620 | 2,480 | 2,510 | 2,510 | -62 (-2.41%) | 266,500 |
17 Jul 2018 | JPY | 2,640 | 2,648 | 2,564 | 2,572 | 2,572 | -34 (-1.30%) | 173,000 |
16 Jul 2018 | JPY | 2,606 | 2,606 | 2,606 | 2,606 | 2,606 | 0.0 (0.0%) | 0 |
13 Jul 2018 | JPY | 2,550 | 2,656 | 2,550 | 2,606 | 2,606 | +104 (+4.16%) | 265,000 |
12 Jul 2018 | JPY | 2,488 | 2,528 | 2,452 | 2,502 | 2,502 | +56 (+2.29%) | 77,500 |
11 Jul 2018 | JPY | 2,526 | 2,558 | 2,420 | 2,446 | 2,446 | -98 (-3.85%) | 224,000 |
10 Jul 2018 | JPY | 2,572 | 2,640 | 2,540 | 2,544 | 2,544 | +24 (+0.95%) | 124,500 |
9 Jul 2018 | JPY | 2,564 | 2,566 | 2,482 | 2,520 | 2,520 | -22 (-0.87%) | 109,000 |
6 Jul 2018 | JPY | 2,468 | 2,568 | 2,400 | 2,542 | 2,542 | +106 (+4.35%) | 230,500 |
5 Jul 2018 | JPY | 2,472 | 2,538 | 2,384 | 2,436 | 2,436 | -58 (-2.33%) | 196,500 |
4 Jul 2018 | JPY | 2,586 | 2,586 | 2,454 | 2,494 | 2,494 | -106 (-4.08%) | 155,500 |