Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2018 | JPY | 1,006 | 1,037.5 | 996 | 1,023.5 | 1,023.5 | +37.5 (+3.80%) | 161,200 |
16 Aug 2018 | JPY | 1,003.5 | 1,025 | 962 | 986 | 986 | -67.5 (-6.41%) | 373,400 |
15 Aug 2018 | JPY | 1,068.5 | 1,077 | 1,036 | 1,053.5 | 1,053.5 | -40 (-3.66%) | 305,000 |
14 Aug 2018 | JPY | 978.5 | 1,141 | 978.5 | 1,093.5 | 1,093.5 | +143 (+15.04%) | 758,600 |
13 Aug 2018 | JPY | 1,043 | 1,060 | 939 | 950.5 | 950.5 | -176 (-15.62%) | 378,400 |
10 Aug 2018 | JPY | 1,120 | 1,153.5 | 1,114 | 1,126.5 | 1,126.5 | +8 (+0.72%) | 216,400 |
9 Aug 2018 | JPY | 1,103.5 | 1,133 | 1,086 | 1,118.5 | 1,118.5 | +12.5 (+1.13%) | 83,200 |
8 Aug 2018 | JPY | 1,069.5 | 1,125 | 1,069.5 | 1,106 | 1,106 | +38 (+3.56%) | 89,000 |
7 Aug 2018 | JPY | 1,064.5 | 1,104 | 1,060.5 | 1,068 | 1,068 | -11.5 (-1.07%) | 83,400 |
6 Aug 2018 | JPY | 1,100 | 1,115 | 1,072 | 1,079.5 | 1,079.5 | -25.5 (-2.31%) | 194,600 |
3 Aug 2018 | JPY | 1,141 | 1,146.5 | 1,099.5 | 1,105 | 1,105 | -35.5 (-3.11%) | 125,200 |
2 Aug 2018 | JPY | 1,145.5 | 1,177.5 | 1,138.5 | 1,140.5 | 1,140.5 | -9.5 (-0.83%) | 93,200 |
1 Aug 2018 | JPY | 1,202 | 1,205 | 1,147.5 | 1,150 | 1,150 | -17.5 (-1.50%) | 134,000 |
31 Jul 2018 | JPY | 1,180 | 1,210 | 1,151.5 | 1,167.5 | 1,167.5 | -12 (-1.02%) | 213,400 |
30 Jul 2018 | JPY | 1,274.5 | 1,278 | 1,145 | 1,179.5 | 1,179.5 | -98.5 (-7.71%) | 919,200 |
27 Jul 2018 | JPY | 1,269 | 1,294.5 | 1,244.5 | 1,278 | 1,278 | +2.5 (+0.20%) | 197,400 |
26 Jul 2018 | JPY | 1,285.5 | 1,291.5 | 1,258 | 1,275.5 | 1,275.5 | -17 (-1.32%) | 141,600 |
25 Jul 2018 | JPY | 1,300 | 1,312.5 | 1,291 | 1,292.5 | 1,292.5 | -10.5 (-0.81%) | 110,800 |
24 Jul 2018 | JPY | 1,285.5 | 1,324 | 1,284 | 1,303 | 1,303 | -7.5 (-0.57%) | 142,400 |
23 Jul 2018 | JPY | 1,316.5 | 1,317.5 | 1,282 | 1,310.5 | 1,310.5 | -4.5 (-0.34%) | 168,000 |
20 Jul 2018 | JPY | 1,278.5 | 1,325 | 1,265 | 1,315 | 1,315 | +44 (+3.46%) | 229,200 |
19 Jul 2018 | JPY | 1,273 | 1,280 | 1,256.5 | 1,271 | 1,271 | -2 (-0.16%) | 100,200 |
18 Jul 2018 | JPY | 1,289 | 1,294.5 | 1,262.5 | 1,273 | 1,273 | -22 (-1.70%) | 189,800 |
17 Jul 2018 | JPY | 1,300 | 1,339 | 1,291 | 1,295 | 1,295 | -3.5 (-0.27%) | 245,200 |
16 Jul 2018 | JPY | 1,298.5 | 1,298.5 | 1,298.5 | 1,298.5 | 1,298.5 | 0.0 (0.0%) | 0 |
13 Jul 2018 | JPY | 1,296.5 | 1,327.5 | 1,280.5 | 1,298.5 | 1,298.5 | +2 (+0.15%) | 307,800 |
12 Jul 2018 | JPY | 1,290.5 | 1,323.5 | 1,274.5 | 1,296.5 | 1,296.5 | +25.5 (+2.01%) | 297,400 |
11 Jul 2018 | JPY | 1,299.5 | 1,314.5 | 1,259.5 | 1,271 | 1,271 | -9 (-0.70%) | 348,400 |
10 Jul 2018 | JPY | 1,284 | 1,299 | 1,255 | 1,280 | 1,280 | +17 (+1.35%) | 375,000 |
9 Jul 2018 | JPY | 1,185 | 1,276 | 1,185 | 1,263 | 1,263 | +78.5 (+6.63%) | 334,200 |