Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2018 | JPY | 1,190 | 1,208 | 1,188 | 1,202 | 1,202 | +21 (+1.78%) | 75,000 |
27 Sep 2018 | JPY | 1,183 | 1,188 | 1,167 | 1,181 | 1,181 | +1 (+0.08%) | 45,100 |
26 Sep 2018 | JPY | 1,186 | 1,189 | 1,173 | 1,180 | 1,180 | -6 (-0.51%) | 26,600 |
25 Sep 2018 | JPY | 1,145 | 1,186 | 1,142 | 1,186 | 1,186 | +54 (+4.77%) | 60,700 |
24 Sep 2018 | JPY | 1,132 | 1,132 | 1,132 | 1,132 | 1,132 | 0.0 (0.0%) | 0 |
21 Sep 2018 | JPY | 1,125 | 1,134 | 1,120 | 1,132 | 1,132 | +9 (+0.80%) | 25,900 |
20 Sep 2018 | JPY | 1,140 | 1,140 | 1,110 | 1,123 | 1,123 | -6 (-0.53%) | 27,300 |
19 Sep 2018 | JPY | 1,117 | 1,131 | 1,113 | 1,129 | 1,129 | +24 (+2.17%) | 32,200 |
18 Sep 2018 | JPY | 1,093 | 1,114 | 1,093 | 1,105 | 1,105 | +16 (+1.47%) | 20,800 |
17 Sep 2018 | JPY | 1,089 | 1,089 | 1,089 | 1,089 | 1,089 | 0.0 (0.0%) | 0 |
14 Sep 2018 | JPY | 1,063 | 1,107 | 1,060 | 1,089 | 1,089 | +25 (+2.35%) | 30,100 |
13 Sep 2018 | JPY | 1,057 | 1,070 | 1,054 | 1,064 | 1,064 | +26 (+2.50%) | 16,800 |
12 Sep 2018 | JPY | 1,060 | 1,060 | 1,031 | 1,038 | 1,038 | -13 (-1.24%) | 21,600 |
11 Sep 2018 | JPY | 1,076 | 1,090 | 1,037 | 1,051 | 1,051 | +20 (+1.94%) | 35,100 |
10 Sep 2018 | JPY | 1,009 | 1,036 | 1,000 | 1,031 | 1,031 | +31 (+3.10%) | 14,800 |
7 Sep 2018 | JPY | 1,010 | 1,011 | 1,000 | 1,000 | 1,000 | -15 (-1.48%) | 18,000 |
6 Sep 2018 | JPY | 1,032 | 1,032 | 1,011 | 1,015 | 1,015 | -22 (-2.12%) | 7,900 |
5 Sep 2018 | JPY | 1,047 | 1,047 | 1,026 | 1,037 | 1,037 | -5 (-0.48%) | 10,000 |
4 Sep 2018 | JPY | 1,048 | 1,050 | 1,039 | 1,042 | 1,042 | +3 (+0.29%) | 9,000 |
3 Sep 2018 | JPY | 1,067 | 1,067 | 1,037 | 1,039 | 1,039 | -28 (-2.62%) | 16,100 |
31 Aug 2018 | JPY | 1,075 | 1,075 | 1,067 | 1,067 | 1,067 | -7 (-0.65%) | 9,200 |
30 Aug 2018 | JPY | 1,081 | 1,084 | 1,071 | 1,074 | 1,074 | -11 (-1.01%) | 15,800 |
29 Aug 2018 | JPY | 1,095 | 1,095 | 1,081 | 1,085 | 1,085 | -2 (-0.18%) | 7,200 |
28 Aug 2018 | JPY | 1,119 | 1,119 | 1,087 | 1,087 | 1,087 | -18 (-1.63%) | 12,500 |
27 Aug 2018 | JPY | 1,097 | 1,117 | 1,097 | 1,105 | 1,105 | -10 (-0.90%) | 12,600 |
24 Aug 2018 | JPY | 1,097 | 1,115 | 1,088 | 1,115 | 1,115 | +27 (+2.48%) | 6,800 |
23 Aug 2018 | JPY | 1,077 | 1,092 | 1,077 | 1,088 | 1,088 | +7 (+0.65%) | 5,200 |
22 Aug 2018 | JPY | 1,078 | 1,084 | 1,068 | 1,081 | 1,081 | +2 (+0.19%) | 9,600 |
21 Aug 2018 | JPY | 1,091 | 1,093 | 1,069 | 1,079 | 1,079 | -24 (-2.18%) | 14,900 |
20 Aug 2018 | JPY | 1,130 | 1,130 | 1,100 | 1,103 | 1,103 | -2 (-0.18%) | 22,400 |