Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2018 | JPY | 3,680 | 3,739 | 3,679 | 3,717 | 3,717 | +70 (+1.92%) | 1,399,000 |
16 Aug 2018 | JPY | 3,621 | 3,684 | 3,599 | 3,647 | 3,647 | -77 (-2.07%) | 2,218,000 |
15 Aug 2018 | JPY | 3,763 | 3,780 | 3,695 | 3,724 | 3,724 | -74 (-1.95%) | 1,851,800 |
14 Aug 2018 | JPY | 3,812 | 3,819 | 3,769 | 3,798 | 3,798 | +9 (+0.24%) | 1,378,000 |
13 Aug 2018 | JPY | 3,784 | 3,791 | 3,741 | 3,789 | 3,789 | -77 (-1.99%) | 1,741,300 |
10 Aug 2018 | JPY | 3,859 | 3,936 | 3,848 | 3,866 | 3,866 | +7 (+0.18%) | 2,134,000 |
9 Aug 2018 | JPY | 3,787 | 3,870 | 3,744 | 3,859 | 3,859 | -90 (-2.28%) | 3,445,200 |
8 Aug 2018 | JPY | 3,958 | 3,986 | 3,935 | 3,949 | 3,949 | +4 (+0.10%) | 1,615,000 |
7 Aug 2018 | JPY | 3,946 | 3,996 | 3,916 | 3,945 | 3,945 | -32 (-0.80%) | 1,837,300 |
6 Aug 2018 | JPY | 4,003 | 4,013 | 3,974 | 3,977 | 3,977 | +18 (+0.45%) | 1,070,100 |
3 Aug 2018 | JPY | 3,965 | 3,996 | 3,937 | 3,959 | 3,959 | -41 (-1.03%) | 1,615,600 |
2 Aug 2018 | JPY | 4,003 | 4,048 | 3,986 | 4,000 | 4,000 | -122 (-2.96%) | 2,029,500 |
1 Aug 2018 | JPY | 4,081 | 4,158 | 4,080 | 4,122 | 4,122 | +107 (+2.67%) | 2,098,400 |
31 Jul 2018 | JPY | 4,054 | 4,079 | 4,010 | 4,015 | 4,015 | -50 (-1.23%) | 1,866,200 |
30 Jul 2018 | JPY | 4,109 | 4,124 | 4,051 | 4,065 | 4,065 | -6 (-0.15%) | 1,076,700 |
27 Jul 2018 | JPY | 4,092 | 4,105 | 4,057 | 4,071 | 4,071 | -9 (-0.22%) | 1,481,700 |
26 Jul 2018 | JPY | 4,115 | 4,150 | 4,069 | 4,080 | 4,080 | +17 (+0.42%) | 1,797,800 |
25 Jul 2018 | JPY | 4,078 | 4,128 | 4,048 | 4,063 | 4,063 | +148 (+3.78%) | 2,801,600 |
24 Jul 2018 | JPY | 3,852 | 3,930 | 3,824 | 3,915 | 3,915 | +87 (+2.27%) | 1,965,100 |
23 Jul 2018 | JPY | 3,785 | 3,855 | 3,761 | 3,828 | 3,828 | +6 (+0.16%) | 1,783,200 |
20 Jul 2018 | JPY | 3,877 | 3,883 | 3,790 | 3,822 | 3,822 | -117 (-2.97%) | 2,876,300 |
19 Jul 2018 | JPY | 3,901 | 3,996 | 3,891 | 3,939 | 3,939 | -23 (-0.58%) | 2,148,500 |
18 Jul 2018 | JPY | 4,001 | 4,005 | 3,943 | 3,962 | 3,962 | -1 (-0.03%) | 1,544,500 |
17 Jul 2018 | JPY | 3,986 | 4,009 | 3,951 | 3,963 | 3,963 | -66 (-1.64%) | 1,752,400 |
16 Jul 2018 | JPY | 4,029 | 4,029 | 4,029 | 4,029 | 4,029 | 0.0 (0.0%) | 0 |
13 Jul 2018 | JPY | 4,072 | 4,077 | 4,024 | 4,029 | 4,029 | +5 (+0.12%) | 1,585,000 |
12 Jul 2018 | JPY | 4,080 | 4,081 | 3,986 | 4,024 | 4,024 | -84 (-2.04%) | 1,858,900 |
11 Jul 2018 | JPY | 4,094 | 4,152 | 4,052 | 4,108 | 4,108 | -70 (-1.68%) | 1,661,900 |
10 Jul 2018 | JPY | 4,190 | 4,255 | 4,178 | 4,178 | 4,178 | +104 (+2.55%) | 1,924,700 |
9 Jul 2018 | JPY | 4,024 | 4,084 | 4,008 | 4,074 | 4,074 | +120 (+3.03%) | 1,746,700 |