Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2018 | JPY | 4,030 | 4,095 | 3,910 | 3,985 | 3,985 | +50 (+1.27%) | 324,000 |
26 Sep 2018 | JPY | 3,795 | 4,000 | 3,740 | 3,935 | 3,935 | +225 (+6.06%) | 664,400 |
25 Sep 2018 | JPY | 3,750 | 3,920 | 3,630 | 3,710 | 3,710 | -340 (-8.40%) | 559,800 |
24 Sep 2018 | JPY | 4,050 | 4,050 | 4,050 | 4,050 | 4,050 | 0.0 (0.0%) | 0 |
21 Sep 2018 | JPY | 3,750 | 4,270 | 3,750 | 4,050 | 4,050 | +450 (+12.50%) | 1,260,000 |
20 Sep 2018 | JPY | 4,160 | 4,160 | 3,570 | 3,600 | 3,600 | -710 (-16.47%) | 970,400 |
19 Sep 2018 | JPY | 4,210 | 4,340 | 4,170 | 4,310 | 4,310 | +175 (+4.23%) | 248,600 |
18 Sep 2018 | JPY | 4,030 | 4,185 | 3,825 | 4,135 | 4,135 | -215 (-4.94%) | 515,800 |
17 Sep 2018 | JPY | 4,350 | 4,350 | 4,350 | 4,350 | 4,350 | 0.0 (0.0%) | 0 |
14 Sep 2018 | JPY | 5,070 | 5,200 | 4,205 | 4,350 | 4,350 | -495 (-10.22%) | 1,055,200 |
13 Sep 2018 | JPY | 4,810 | 4,940 | 4,580 | 4,845 | 4,845 | -100 (-2.02%) | 433,800 |
12 Sep 2018 | JPY | 4,500 | 5,015 | 4,490 | 4,945 | 4,945 | +385 (+8.44%) | 766,200 |
11 Sep 2018 | JPY | 4,400 | 4,605 | 4,180 | 4,560 | 4,560 | +210 (+4.83%) | 486,800 |
10 Sep 2018 | JPY | 4,030 | 4,405 | 4,010 | 4,350 | 4,350 | +250 (+6.10%) | 428,200 |
7 Sep 2018 | JPY | 4,325 | 4,350 | 3,975 | 4,100 | 4,100 | -375 (-8.38%) | 779,400 |
6 Sep 2018 | JPY | 4,660 | 4,740 | 4,410 | 4,475 | 4,475 | -180 (-3.87%) | 476,200 |
5 Sep 2018 | JPY | 4,695 | 4,780 | 4,530 | 4,655 | 4,655 | +185 (+4.14%) | 675,200 |
4 Sep 2018 | JPY | 4,390 | 4,815 | 4,350 | 4,470 | 4,470 | +85 (+1.94%) | 1,184,600 |
3 Sep 2018 | JPY | 5,790 | 5,790 | 4,330 | 4,385 | 4,385 | -1,355 (-23.61%) | 1,845,000 |
31 Aug 2018 | JPY | 6,055 | 6,135 | 5,450 | 5,740 | 5,740 | -165 (-2.79%) | 1,117,200 |
30 Aug 2018 | JPY | 5,835 | 6,290 | 5,450 | 5,905 | 5,905 | +370 (+6.68%) | 2,013,400 |
29 Aug 2018 | JPY | 4,860 | 5,535 | 4,675 | 5,535 | 5,535 | +750 (+15.67%) | 1,300,000 |
28 Aug 2018 | JPY | 4,950 | 5,190 | 4,430 | 4,785 | 4,785 | -90 (-1.85%) | 1,374,400 |
27 Aug 2018 | JPY | 4,650 | 5,175 | 4,605 | 4,875 | 4,875 | +450 (+10.17%) | 2,355,000 |
24 Aug 2018 | JPY | 3,745 | 4,425 | 3,560 | 4,425 | 4,425 | +750 (+20.41%) | 2,152,800 |
23 Aug 2018 | JPY | 3,180 | 3,675 | 3,015 | 3,675 | 3,675 | +500 (+15.75%) | 1,373,200 |
22 Aug 2018 | JPY | 3,340 | 3,445 | 3,100 | 3,175 | 3,175 | -400 (-11.19%) | 1,436,600 |
21 Aug 2018 | JPY | 3,360 | 3,595 | 3,065 | 3,575 | 3,575 | +415 (+13.13%) | 2,920,400 |
20 Aug 2018 | JPY | 3,535 | 4,190 | 3,160 | 3,160 | 3,160 | -750 (-19.18%) | 4,818,000 |
17 Aug 2018 | JPY | 5,995 | 6,160 | 3,840 | 3,910 | 3,910 | -1,430 (-26.78%) | 4,615,600 |