Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2018 | JPY | 4,060 | 4,105 | 4,035 | 4,055 | 4,055 | +40 (+1.00%) | 555,200 |
27 Sep 2018 | JPY | 4,015 | 4,065 | 3,980 | 4,015 | 4,015 | -40 (-0.99%) | 603,700 |
26 Sep 2018 | JPY | 4,030 | 4,065 | 4,010 | 4,055 | 4,055 | -10 (-0.25%) | 464,100 |
25 Sep 2018 | JPY | 4,095 | 4,095 | 4,010 | 4,065 | 4,065 | -5 (-0.12%) | 724,000 |
24 Sep 2018 | JPY | 4,070 | 4,070 | 4,070 | 4,070 | 4,070 | 0.0 (0.0%) | 0 |
21 Sep 2018 | JPY | 4,005 | 4,075 | 3,990 | 4,070 | 4,070 | +110 (+2.78%) | 838,900 |
20 Sep 2018 | JPY | 3,970 | 3,995 | 3,935 | 3,960 | 3,960 | +60 (+1.54%) | 597,500 |
19 Sep 2018 | JPY | 3,940 | 3,945 | 3,895 | 3,900 | 3,900 | +70 (+1.83%) | 666,500 |
18 Sep 2018 | JPY | 3,775 | 3,860 | 3,720 | 3,830 | 3,830 | +110 (+2.96%) | 758,800 |
17 Sep 2018 | JPY | 3,720 | 3,720 | 3,720 | 3,720 | 3,720 | 0.0 (0.0%) | 0 |
14 Sep 2018 | JPY | 3,665 | 3,730 | 3,655 | 3,720 | 3,720 | +115 (+3.19%) | 640,300 |
13 Sep 2018 | JPY | 3,605 | 3,655 | 3,570 | 3,605 | 3,605 | -5 (-0.14%) | 744,600 |
12 Sep 2018 | JPY | 3,645 | 3,660 | 3,580 | 3,610 | 3,610 | -15 (-0.41%) | 512,900 |
11 Sep 2018 | JPY | 3,615 | 3,645 | 3,580 | 3,625 | 3,625 | +25 (+0.69%) | 525,000 |
10 Sep 2018 | JPY | 3,565 | 3,625 | 3,565 | 3,600 | 3,600 | +50 (+1.41%) | 620,400 |
7 Sep 2018 | JPY | 3,570 | 3,575 | 3,515 | 3,550 | 3,550 | -50 (-1.39%) | 525,700 |
6 Sep 2018 | JPY | 3,600 | 3,640 | 3,580 | 3,600 | 3,600 | +25 (+0.70%) | 564,500 |
5 Sep 2018 | JPY | 3,575 | 3,605 | 3,530 | 3,575 | 3,575 | -15 (-0.42%) | 561,100 |
4 Sep 2018 | JPY | 3,590 | 3,615 | 3,565 | 3,590 | 3,590 | 0.0 (0.0%) | 415,600 |
3 Sep 2018 | JPY | 3,605 | 3,615 | 3,570 | 3,590 | 3,590 | -25 (-0.69%) | 404,300 |
31 Aug 2018 | JPY | 3,595 | 3,645 | 3,560 | 3,615 | 3,615 | -35 (-0.96%) | 623,200 |
30 Aug 2018 | JPY | 3,690 | 3,725 | 3,625 | 3,650 | 3,650 | +15 (+0.41%) | 526,900 |
29 Aug 2018 | JPY | 3,600 | 3,655 | 3,600 | 3,635 | 3,635 | +50 (+1.39%) | 366,800 |
28 Aug 2018 | JPY | 3,585 | 3,625 | 3,575 | 3,585 | 3,585 | +55 (+1.56%) | 432,400 |
27 Aug 2018 | JPY | 3,520 | 3,545 | 3,510 | 3,530 | 3,530 | +5 (+0.14%) | 404,000 |
24 Aug 2018 | JPY | 3,600 | 3,605 | 3,500 | 3,525 | 3,525 | -65 (-1.81%) | 484,000 |
23 Aug 2018 | JPY | 3,635 | 3,645 | 3,570 | 3,590 | 3,590 | -40 (-1.10%) | 487,000 |
22 Aug 2018 | JPY | 3,545 | 3,635 | 3,525 | 3,630 | 3,630 | +130 (+3.71%) | 677,100 |
21 Aug 2018 | JPY | 3,490 | 3,515 | 3,480 | 3,500 | 3,500 | +5 (+0.14%) | 704,800 |
20 Aug 2018 | JPY | 3,480 | 3,515 | 3,465 | 3,495 | 3,495 | -15 (-0.43%) | 594,200 |