Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2018 | JPY | 2,495 | 2,502 | 2,458 | 2,491 | 2,491 | +30 (+1.22%) | 105,400 |
13 Aug 2018 | JPY | 2,472 | 2,486 | 2,446 | 2,461 | 2,461 | -2 (-0.08%) | 177,400 |
10 Aug 2018 | JPY | 2,458 | 2,471 | 2,450 | 2,463 | 2,463 | 0.0 (0.0%) | 216,000 |
9 Aug 2018 | JPY | 2,478 | 2,500 | 2,454 | 2,463 | 2,463 | -6 (-0.24%) | 195,700 |
8 Aug 2018 | JPY | 2,486 | 2,486 | 2,453 | 2,469 | 2,469 | -15 (-0.60%) | 171,500 |
7 Aug 2018 | JPY | 2,502 | 2,547 | 2,472 | 2,484 | 2,484 | -36 (-1.43%) | 245,700 |
6 Aug 2018 | JPY | 2,553 | 2,566 | 2,511 | 2,520 | 2,520 | -53 (-2.06%) | 310,100 |
3 Aug 2018 | JPY | 2,600 | 2,612 | 2,485 | 2,573 | 2,573 | -325 (-11.21%) | 1,960,100 |
2 Aug 2018 | JPY | 2,972 | 2,985 | 2,874 | 2,898 | 2,898 | -26 (-0.89%) | 332,000 |
1 Aug 2018 | JPY | 2,917 | 2,927 | 2,880 | 2,924 | 2,924 | +32 (+1.11%) | 171,300 |
31 Jul 2018 | JPY | 2,922 | 2,940 | 2,890 | 2,892 | 2,892 | -17 (-0.58%) | 207,000 |
30 Jul 2018 | JPY | 2,903 | 2,946 | 2,898 | 2,909 | 2,909 | +25 (+0.87%) | 175,200 |
27 Jul 2018 | JPY | 2,902 | 2,902 | 2,858 | 2,884 | 2,884 | +2 (+0.07%) | 236,700 |
26 Jul 2018 | JPY | 2,896 | 2,907 | 2,867 | 2,882 | 2,882 | 0.0 (0.0%) | 145,700 |
25 Jul 2018 | JPY | 2,888 | 2,896 | 2,869 | 2,882 | 2,882 | +22 (+0.77%) | 168,800 |
24 Jul 2018 | JPY | 2,851 | 2,879 | 2,847 | 2,860 | 2,860 | +30 (+1.06%) | 129,800 |
23 Jul 2018 | JPY | 2,821 | 2,858 | 2,814 | 2,830 | 2,830 | +15 (+0.53%) | 181,400 |
20 Jul 2018 | JPY | 2,825 | 2,825 | 2,792 | 2,815 | 2,815 | -15 (-0.53%) | 151,000 |
19 Jul 2018 | JPY | 2,845 | 2,860 | 2,830 | 2,830 | 2,830 | -17 (-0.60%) | 168,700 |
18 Jul 2018 | JPY | 2,821 | 2,856 | 2,811 | 2,847 | 2,847 | +26 (+0.92%) | 144,500 |
17 Jul 2018 | JPY | 2,819 | 2,835 | 2,792 | 2,821 | 2,821 | +14 (+0.50%) | 140,800 |
16 Jul 2018 | JPY | 2,807 | 2,807 | 2,807 | 2,807 | 2,807 | 0.0 (0.0%) | 0 |
13 Jul 2018 | JPY | 2,784 | 2,818 | 2,784 | 2,807 | 2,807 | +43 (+1.56%) | 137,700 |
12 Jul 2018 | JPY | 2,787 | 2,802 | 2,753 | 2,764 | 2,764 | -36 (-1.29%) | 287,900 |
11 Jul 2018 | JPY | 2,768 | 2,810 | 2,768 | 2,800 | 2,800 | +11 (+0.39%) | 264,300 |
10 Jul 2018 | JPY | 2,754 | 2,804 | 2,754 | 2,789 | 2,789 | +47 (+1.71%) | 193,300 |
9 Jul 2018 | JPY | 2,739 | 2,759 | 2,725 | 2,742 | 2,742 | +12 (+0.44%) | 89,000 |
6 Jul 2018 | JPY | 2,683 | 2,743 | 2,674 | 2,730 | 2,730 | +81 (+3.06%) | 217,100 |
5 Jul 2018 | JPY | 2,713 | 2,719 | 2,648 | 2,649 | 2,649 | -14 (-0.53%) | 187,200 |
4 Jul 2018 | JPY | 2,675 | 2,720 | 2,663 | 2,663 | 2,663 | +18 (+0.68%) | 193,800 |