Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2018 | JPY | 1,804 | 1,808 | 1,771 | 1,771 | 1,771 | -46 (-2.53%) | 1,851,800 |
10 Aug 2018 | JPY | 1,845 | 1,851 | 1,812 | 1,817 | 1,817 | -29 (-1.57%) | 1,670,400 |
9 Aug 2018 | JPY | 1,858 | 1,860 | 1,846 | 1,846 | 1,846 | -13 (-0.70%) | 971,700 |
8 Aug 2018 | JPY | 1,864 | 1,874 | 1,859 | 1,859 | 1,859 | -3 (-0.16%) | 961,200 |
7 Aug 2018 | JPY | 1,859 | 1,873 | 1,850 | 1,862 | 1,862 | -8 (-0.43%) | 1,192,400 |
6 Aug 2018 | JPY | 1,898 | 1,901 | 1,866 | 1,870 | 1,870 | -27 (-1.42%) | 1,413,100 |
3 Aug 2018 | JPY | 1,914 | 1,915 | 1,890 | 1,897 | 1,897 | -24 (-1.25%) | 1,212,200 |
2 Aug 2018 | JPY | 1,946 | 1,952 | 1,918 | 1,921 | 1,921 | -34 (-1.74%) | 1,278,700 |
1 Aug 2018 | JPY | 1,940 | 1,965 | 1,937 | 1,955 | 1,955 | -1 (-0.05%) | 1,061,300 |
31 Jul 2018 | JPY | 1,947 | 1,971 | 1,930 | 1,956 | 1,956 | +28 (+1.45%) | 1,853,700 |
30 Jul 2018 | JPY | 1,942 | 1,958 | 1,904 | 1,928 | 1,928 | -74 (-3.70%) | 3,733,400 |
27 Jul 2018 | JPY | 1,994 | 2,004 | 1,979 | 2,002 | 2,002 | +8 (+0.40%) | 1,303,300 |
26 Jul 2018 | JPY | 1,998 | 2,008 | 1,983 | 1,994 | 1,994 | +25 (+1.27%) | 1,031,700 |
25 Jul 2018 | JPY | 1,940 | 1,974 | 1,935 | 1,969 | 1,969 | +28 (+1.44%) | 1,007,500 |
24 Jul 2018 | JPY | 1,948 | 1,955 | 1,922 | 1,941 | 1,941 | +10 (+0.52%) | 878,000 |
23 Jul 2018 | JPY | 1,917 | 1,938 | 1,915 | 1,931 | 1,931 | -6 (-0.31%) | 743,400 |
20 Jul 2018 | JPY | 1,950 | 1,950 | 1,915 | 1,937 | 1,937 | -13 (-0.67%) | 1,076,700 |
19 Jul 2018 | JPY | 1,957 | 1,967 | 1,950 | 1,950 | 1,950 | -8 (-0.41%) | 705,900 |
18 Jul 2018 | JPY | 1,976 | 1,980 | 1,958 | 1,958 | 1,958 | -4 (-0.20%) | 834,700 |
17 Jul 2018 | JPY | 1,965 | 1,980 | 1,944 | 1,962 | 1,962 | -3 (-0.15%) | 1,204,500 |
16 Jul 2018 | JPY | 1,965 | 1,965 | 1,965 | 1,965 | 1,965 | 0.0 (0.0%) | 0 |
13 Jul 2018 | JPY | 1,938 | 1,979 | 1,921 | 1,965 | 1,965 | +50 (+2.61%) | 1,806,800 |
12 Jul 2018 | JPY | 1,899 | 1,920 | 1,890 | 1,915 | 1,915 | +17 (+0.90%) | 1,238,000 |
11 Jul 2018 | JPY | 1,926 | 1,926 | 1,881 | 1,898 | 1,898 | -46 (-2.37%) | 1,225,500 |
10 Jul 2018 | JPY | 1,950 | 1,972 | 1,944 | 1,944 | 1,944 | +14 (+0.73%) | 1,005,000 |
9 Jul 2018 | JPY | 1,913 | 1,937 | 1,904 | 1,930 | 1,930 | +23 (+1.21%) | 1,029,400 |
6 Jul 2018 | JPY | 1,894 | 1,917 | 1,891 | 1,907 | 1,907 | +9 (+0.47%) | 1,192,700 |
5 Jul 2018 | JPY | 1,912 | 1,919 | 1,889 | 1,898 | 1,898 | -16 (-0.84%) | 1,073,000 |
4 Jul 2018 | JPY | 1,922 | 1,929 | 1,906 | 1,914 | 1,914 | -16 (-0.83%) | 857,000 |
3 Jul 2018 | JPY | 1,935 | 1,941 | 1,912 | 1,930 | 1,930 | +4 (+0.21%) | 1,172,100 |