Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2018 | JPY | 4,000 | 4,053 | 3,961 | 3,986 | 3,986 | +28 (+0.71%) | 1,495,300 |
27 Sep 2018 | JPY | 4,000 | 4,014 | 3,951 | 3,958 | 3,958 | -84 (-2.08%) | 1,503,800 |
26 Sep 2018 | JPY | 4,005 | 4,042 | 3,995 | 4,042 | 4,042 | -12 (-0.30%) | 1,474,100 |
25 Sep 2018 | JPY | 4,060 | 4,060 | 3,973 | 4,054 | 4,054 | +14 (+0.35%) | 2,114,300 |
24 Sep 2018 | JPY | 4,040 | 4,040 | 4,040 | 4,040 | 4,040 | 0.0 (0.0%) | 0 |
21 Sep 2018 | JPY | 3,957 | 4,043 | 3,914 | 4,040 | 4,040 | +148 (+3.80%) | 3,123,000 |
20 Sep 2018 | JPY | 3,832 | 3,918 | 3,829 | 3,892 | 3,892 | +106 (+2.80%) | 2,209,500 |
19 Sep 2018 | JPY | 3,814 | 3,825 | 3,782 | 3,786 | 3,786 | +55 (+1.47%) | 1,505,500 |
18 Sep 2018 | JPY | 3,665 | 3,752 | 3,652 | 3,731 | 3,731 | +46 (+1.25%) | 1,576,600 |
17 Sep 2018 | JPY | 3,685 | 3,685 | 3,685 | 3,685 | 3,685 | 0.0 (0.0%) | 0 |
14 Sep 2018 | JPY | 3,669 | 3,687 | 3,633 | 3,685 | 3,685 | +40 (+1.10%) | 1,904,200 |
13 Sep 2018 | JPY | 3,586 | 3,683 | 3,584 | 3,645 | 3,645 | +102 (+2.88%) | 2,026,700 |
12 Sep 2018 | JPY | 3,524 | 3,569 | 3,519 | 3,543 | 3,543 | +19 (+0.54%) | 1,577,600 |
11 Sep 2018 | JPY | 3,497 | 3,528 | 3,489 | 3,524 | 3,524 | +27 (+0.77%) | 1,268,100 |
10 Sep 2018 | JPY | 3,468 | 3,525 | 3,464 | 3,497 | 3,497 | -3 (-0.09%) | 892,900 |
7 Sep 2018 | JPY | 3,504 | 3,521 | 3,480 | 3,500 | 3,500 | -58 (-1.63%) | 1,369,200 |
6 Sep 2018 | JPY | 3,528 | 3,597 | 3,522 | 3,558 | 3,558 | +11 (+0.31%) | 1,165,500 |
5 Sep 2018 | JPY | 3,531 | 3,563 | 3,515 | 3,547 | 3,547 | -34 (-0.95%) | 1,475,700 |
4 Sep 2018 | JPY | 3,596 | 3,615 | 3,565 | 3,581 | 3,581 | +14 (+0.39%) | 1,472,900 |
3 Sep 2018 | JPY | 3,563 | 3,596 | 3,547 | 3,567 | 3,567 | -23 (-0.64%) | 1,017,500 |
31 Aug 2018 | JPY | 3,595 | 3,616 | 3,564 | 3,590 | 3,590 | -61 (-1.67%) | 1,464,300 |
30 Aug 2018 | JPY | 3,709 | 3,720 | 3,649 | 3,651 | 3,651 | -10 (-0.27%) | 1,690,600 |
29 Aug 2018 | JPY | 3,597 | 3,711 | 3,595 | 3,661 | 3,661 | +56 (+1.55%) | 2,112,100 |
28 Aug 2018 | JPY | 3,658 | 3,668 | 3,598 | 3,605 | 3,605 | +14 (+0.39%) | 1,169,800 |
27 Aug 2018 | JPY | 3,596 | 3,608 | 3,569 | 3,591 | 3,591 | +57 (+1.61%) | 1,372,000 |
24 Aug 2018 | JPY | 3,524 | 3,534 | 3,486 | 3,534 | 3,534 | -26 (-0.73%) | 1,571,900 |
23 Aug 2018 | JPY | 3,577 | 3,589 | 3,553 | 3,560 | 3,560 | -24 (-0.67%) | 1,038,500 |
22 Aug 2018 | JPY | 3,526 | 3,600 | 3,511 | 3,584 | 3,584 | +27 (+0.76%) | 1,321,300 |
21 Aug 2018 | JPY | 3,599 | 3,600 | 3,519 | 3,557 | 3,557 | -66 (-1.82%) | 2,019,600 |
20 Aug 2018 | JPY | 3,684 | 3,690 | 3,618 | 3,623 | 3,623 | -94 (-2.53%) | 1,801,000 |