Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2018 | JPY | 1,772.5 | 1,785 | 1,690 | 1,735 | 1,735 | -55 (-3.07%) | 229,600 |
3 Aug 2018 | JPY | 1,837.5 | 1,837.5 | 1,775 | 1,790 | 1,790 | -12.5 (-0.69%) | 106,000 |
2 Aug 2018 | JPY | 1,797.5 | 1,847.5 | 1,762.5 | 1,802.5 | 1,802.5 | 0.0 (0.0%) | 186,000 |
1 Aug 2018 | JPY | 1,810 | 1,845 | 1,775 | 1,802.5 | 1,802.5 | -22.5 (-1.23%) | 150,800 |
31 Jul 2018 | JPY | 1,910 | 1,932.5 | 1,775 | 1,825 | 1,825 | -100 (-5.19%) | 441,200 |
30 Jul 2018 | JPY | 1,955 | 1,977.5 | 1,905 | 1,925 | 1,925 | -92.5 (-4.58%) | 192,400 |
27 Jul 2018 | JPY | 2,050 | 2,050 | 1,925 | 2,017.5 | 2,017.5 | -22.5 (-1.10%) | 192,600 |
26 Jul 2018 | JPY | 2,090 | 2,125 | 2,020 | 2,040 | 2,040 | -62.5 (-2.97%) | 141,400 |
25 Jul 2018 | JPY | 2,075 | 2,110 | 2,030 | 2,102.5 | 2,102.5 | +27.5 (+1.33%) | 138,200 |
24 Jul 2018 | JPY | 2,007.5 | 2,137.5 | 1,985 | 2,075 | 2,075 | +102.5 (+5.20%) | 422,800 |
23 Jul 2018 | JPY | 2,090 | 2,117.5 | 1,932.5 | 1,972.5 | 1,972.5 | -125 (-5.96%) | 402,800 |
20 Jul 2018 | JPY | 2,062.5 | 2,112.5 | 2,027.5 | 2,097.5 | 2,097.5 | +70 (+3.45%) | 250,400 |
19 Jul 2018 | JPY | 2,070 | 2,087.5 | 1,985 | 2,027.5 | 2,027.5 | -42.5 (-2.05%) | 209,800 |
18 Jul 2018 | JPY | 1,907.5 | 2,070 | 1,897.5 | 2,070 | 2,070 | +165 (+8.66%) | 490,000 |
17 Jul 2018 | JPY | 1,885 | 1,935 | 1,830 | 1,905 | 1,905 | +2.5 (+0.13%) | 196,800 |
16 Jul 2018 | JPY | 1,902.5 | 1,902.5 | 1,902.5 | 1,902.5 | 1,902.5 | 0.0 (0.0%) | 0 |
13 Jul 2018 | JPY | 1,912.5 | 2,012.5 | 1,895 | 1,902.5 | 1,902.5 | +10 (+0.53%) | 314,400 |
12 Jul 2018 | JPY | 1,907.5 | 1,987.5 | 1,865 | 1,892.5 | 1,892.5 | -12.5 (-0.66%) | 301,000 |
11 Jul 2018 | JPY | 1,852.5 | 1,937.5 | 1,785 | 1,905 | 1,905 | +25 (+1.33%) | 225,000 |
10 Jul 2018 | JPY | 1,857.5 | 1,912.5 | 1,805 | 1,880 | 1,880 | +10 (+0.53%) | 197,800 |
9 Jul 2018 | JPY | 1,797.5 | 1,910 | 1,787.5 | 1,870 | 1,870 | +107.5 (+6.10%) | 311,600 |
6 Jul 2018 | JPY | 1,627.5 | 1,770 | 1,617.5 | 1,762.5 | 1,762.5 | +170 (+10.68%) | 213,200 |
5 Jul 2018 | JPY | 1,710 | 1,717.5 | 1,590 | 1,592.5 | 1,592.5 | -120 (-7.01%) | 209,000 |
4 Jul 2018 | JPY | 1,662.5 | 1,725 | 1,582.5 | 1,712.5 | 1,712.5 | +37.5 (+2.24%) | 205,000 |
3 Jul 2018 | JPY | 1,620 | 1,682.5 | 1,607.5 | 1,675 | 1,675 | +65 (+4.04%) | 172,200 |
2 Jul 2018 | JPY | 1,770 | 1,770 | 1,580 | 1,610 | 1,610 | -140 (-8%) | 271,800 |
29 Jun 2018 | JPY | 1,795 | 1,847.5 | 1,740 | 1,750 | 1,750 | -77.5 (-4.24%) | 197,200 |
28 Jun 2018 | JPY | 1,725 | 1,827.5 | 1,660 | 1,827.5 | 1,827.5 | +95 (+5.48%) | 264,600 |
27 Jun 2018 | JPY | 1,865 | 1,870 | 1,715 | 1,732.5 | 1,732.5 | -147.5 (-7.85%) | 389,600 |
26 Jun 2018 | JPY | 1,825 | 1,915 | 1,805 | 1,880 | 1,880 | +30 (+1.62%) | 166,400 |