Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2018 | JPY | 4,080 | 4,175 | 4,020 | 4,130 | 4,130 | +85 (+2.10%) | 215,200 |
26 Sep 2018 | JPY | 3,910 | 4,060 | 3,910 | 4,045 | 4,045 | +145 (+3.72%) | 154,800 |
25 Sep 2018 | JPY | 3,700 | 3,950 | 3,695 | 3,900 | 3,900 | +215 (+5.83%) | 195,300 |
24 Sep 2018 | JPY | 3,685 | 3,685 | 3,685 | 3,685 | 3,685 | 0.0 (0.0%) | 0 |
21 Sep 2018 | JPY | 3,790 | 3,810 | 3,610 | 3,685 | 3,685 | -90 (-2.38%) | 452,700 |
20 Sep 2018 | JPY | 3,855 | 3,855 | 3,750 | 3,775 | 3,775 | -80 (-2.08%) | 82,700 |
19 Sep 2018 | JPY | 3,870 | 3,940 | 3,800 | 3,855 | 3,855 | 0.0 (0.0%) | 112,200 |
18 Sep 2018 | JPY | 3,815 | 3,870 | 3,715 | 3,855 | 3,855 | +15 (+0.39%) | 84,300 |
17 Sep 2018 | JPY | 3,840 | 3,840 | 3,840 | 3,840 | 3,840 | 0.0 (0.0%) | 0 |
14 Sep 2018 | JPY | 3,780 | 3,875 | 3,760 | 3,840 | 3,840 | +40 (+1.05%) | 52,300 |
13 Sep 2018 | JPY | 3,700 | 3,820 | 3,700 | 3,800 | 3,800 | +60 (+1.60%) | 53,000 |
12 Sep 2018 | JPY | 3,835 | 3,850 | 3,730 | 3,740 | 3,740 | -130 (-3.36%) | 84,400 |
11 Sep 2018 | JPY | 3,735 | 3,885 | 3,735 | 3,870 | 3,870 | +120 (+3.20%) | 74,800 |
10 Sep 2018 | JPY | 3,815 | 3,865 | 3,715 | 3,750 | 3,750 | -70 (-1.83%) | 51,600 |
7 Sep 2018 | JPY | 3,755 | 3,875 | 3,740 | 3,820 | 3,820 | +45 (+1.19%) | 84,800 |
6 Sep 2018 | JPY | 3,765 | 3,840 | 3,685 | 3,775 | 3,775 | -60 (-1.56%) | 94,600 |
5 Sep 2018 | JPY | 3,880 | 3,895 | 3,815 | 3,835 | 3,835 | -10 (-0.26%) | 59,100 |
4 Sep 2018 | JPY | 3,800 | 3,880 | 3,790 | 3,845 | 3,845 | +35 (+0.92%) | 46,000 |
3 Sep 2018 | JPY | 3,770 | 3,815 | 3,725 | 3,810 | 3,810 | +40 (+1.06%) | 58,000 |
31 Aug 2018 | JPY | 3,755 | 3,810 | 3,700 | 3,770 | 3,770 | -10 (-0.26%) | 53,300 |
30 Aug 2018 | JPY | 3,800 | 3,820 | 3,705 | 3,780 | 3,780 | 0.0 (0.0%) | 73,600 |
29 Aug 2018 | JPY | 3,785 | 3,850 | 3,755 | 3,780 | 3,780 | -5 (-0.13%) | 65,000 |
28 Aug 2018 | JPY | 3,810 | 3,820 | 3,715 | 3,785 | 3,785 | +5 (+0.13%) | 95,000 |
27 Aug 2018 | JPY | 3,615 | 3,840 | 3,600 | 3,780 | 3,780 | +185 (+5.15%) | 139,700 |
24 Aug 2018 | JPY | 3,580 | 3,605 | 3,515 | 3,595 | 3,595 | +60 (+1.70%) | 63,200 |
23 Aug 2018 | JPY | 3,490 | 3,550 | 3,475 | 3,535 | 3,535 | +95 (+2.76%) | 43,900 |
22 Aug 2018 | JPY | 3,345 | 3,455 | 3,345 | 3,440 | 3,440 | +95 (+2.84%) | 42,700 |
21 Aug 2018 | JPY | 3,350 | 3,420 | 3,315 | 3,345 | 3,345 | -45 (-1.33%) | 30,300 |
20 Aug 2018 | JPY | 3,350 | 3,460 | 3,350 | 3,390 | 3,390 | +25 (+0.74%) | 50,300 |
17 Aug 2018 | JPY | 3,375 | 3,415 | 3,300 | 3,365 | 3,365 | -25 (-0.74%) | 79,100 |