Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2018 | JPY | 3,340 | 3,410 | 3,260 | 3,390 | 3,390 | 0.0 (0.0%) | 50,800 |
15 Aug 2018 | JPY | 3,405 | 3,475 | 3,360 | 3,390 | 3,390 | -15 (-0.44%) | 42,200 |
14 Aug 2018 | JPY | 3,310 | 3,410 | 3,300 | 3,405 | 3,405 | +145 (+4.45%) | 43,100 |
13 Aug 2018 | JPY | 3,335 | 3,370 | 3,255 | 3,260 | 3,260 | -140 (-4.12%) | 39,600 |
10 Aug 2018 | JPY | 3,320 | 3,420 | 3,315 | 3,400 | 3,400 | +70 (+2.10%) | 52,900 |
9 Aug 2018 | JPY | 3,405 | 3,450 | 3,320 | 3,330 | 3,330 | -80 (-2.35%) | 75,600 |
8 Aug 2018 | JPY | 3,275 | 3,430 | 3,275 | 3,410 | 3,410 | +165 (+5.08%) | 95,200 |
7 Aug 2018 | JPY | 3,320 | 3,360 | 3,235 | 3,245 | 3,245 | -35 (-1.07%) | 107,900 |
6 Aug 2018 | JPY | 3,420 | 3,420 | 3,270 | 3,280 | 3,280 | -195 (-5.61%) | 139,500 |
3 Aug 2018 | JPY | 3,705 | 3,710 | 3,460 | 3,475 | 3,475 | -230 (-6.21%) | 142,800 |
2 Aug 2018 | JPY | 3,750 | 3,790 | 3,680 | 3,705 | 3,705 | -70 (-1.85%) | 105,500 |
1 Aug 2018 | JPY | 3,775 | 3,800 | 3,700 | 3,775 | 3,775 | +40 (+1.07%) | 60,800 |
31 Jul 2018 | JPY | 3,850 | 3,895 | 3,650 | 3,735 | 3,735 | -325 (-8.00%) | 261,000 |
30 Jul 2018 | JPY | 4,195 | 4,225 | 4,035 | 4,060 | 4,060 | -125 (-2.99%) | 84,100 |
27 Jul 2018 | JPY | 4,090 | 4,185 | 4,080 | 4,185 | 4,185 | +110 (+2.70%) | 88,500 |
26 Jul 2018 | JPY | 4,035 | 4,095 | 4,005 | 4,075 | 4,075 | +70 (+1.75%) | 78,900 |
25 Jul 2018 | JPY | 4,035 | 4,060 | 3,990 | 4,005 | 4,005 | -30 (-0.74%) | 50,500 |
24 Jul 2018 | JPY | 3,960 | 4,090 | 3,955 | 4,035 | 4,035 | +90 (+2.28%) | 151,600 |
23 Jul 2018 | JPY | 3,950 | 3,995 | 3,925 | 3,945 | 3,945 | 0.0 (0.0%) | 63,900 |
20 Jul 2018 | JPY | 3,895 | 4,000 | 3,885 | 3,945 | 3,945 | +50 (+1.28%) | 231,800 |
19 Jul 2018 | JPY | 3,930 | 3,985 | 3,840 | 3,895 | 3,895 | -155 (-3.83%) | 246,000 |
18 Jul 2018 | JPY | 3,915 | 4,065 | 3,915 | 4,050 | 4,050 | +140 (+3.58%) | 94,100 |
17 Jul 2018 | JPY | 3,970 | 3,970 | 3,880 | 3,910 | 3,910 | -15 (-0.38%) | 59,000 |
16 Jul 2018 | JPY | 3,925 | 3,925 | 3,925 | 3,925 | 3,925 | 0.0 (0.0%) | 0 |
13 Jul 2018 | JPY | 3,995 | 3,995 | 3,910 | 3,925 | 3,925 | -30 (-0.76%) | 110,500 |
12 Jul 2018 | JPY | 3,825 | 3,965 | 3,780 | 3,955 | 3,955 | +105 (+2.73%) | 75,100 |
11 Jul 2018 | JPY | 3,880 | 3,925 | 3,805 | 3,850 | 3,850 | -65 (-1.66%) | 49,000 |
10 Jul 2018 | JPY | 4,165 | 4,175 | 3,915 | 3,915 | 3,915 | -110 (-2.73%) | 102,400 |
9 Jul 2018 | JPY | 3,910 | 4,050 | 3,905 | 4,025 | 4,025 | +160 (+4.14%) | 62,900 |
6 Jul 2018 | JPY | 3,845 | 3,930 | 3,740 | 3,865 | 3,865 | +115 (+3.07%) | 92,700 |