Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2018 | JPY | 3,420 | 3,480 | 3,385 | 3,455 | 3,455 | -35 (-1.00%) | 893,900 |
15 Aug 2018 | JPY | 3,630 | 3,650 | 3,465 | 3,490 | 3,490 | -110 (-3.06%) | 830,600 |
14 Aug 2018 | JPY | 3,590 | 3,605 | 3,555 | 3,600 | 3,600 | 0.0 (0.0%) | 658,100 |
13 Aug 2018 | JPY | 3,660 | 3,670 | 3,595 | 3,600 | 3,600 | -130 (-3.49%) | 546,000 |
10 Aug 2018 | JPY | 3,795 | 3,795 | 3,725 | 3,730 | 3,730 | -60 (-1.58%) | 536,600 |
9 Aug 2018 | JPY | 3,790 | 3,810 | 3,755 | 3,790 | 3,790 | -10 (-0.26%) | 432,200 |
8 Aug 2018 | JPY | 3,805 | 3,840 | 3,795 | 3,800 | 3,800 | +15 (+0.40%) | 351,400 |
7 Aug 2018 | JPY | 3,740 | 3,805 | 3,740 | 3,785 | 3,785 | +30 (+0.80%) | 353,900 |
6 Aug 2018 | JPY | 3,710 | 3,785 | 3,695 | 3,755 | 3,755 | +15 (+0.40%) | 388,700 |
3 Aug 2018 | JPY | 3,740 | 3,765 | 3,695 | 3,740 | 3,740 | 0.0 (0.0%) | 496,700 |
2 Aug 2018 | JPY | 3,860 | 3,880 | 3,725 | 3,740 | 3,740 | -170 (-4.35%) | 1,059,600 |
1 Aug 2018 | JPY | 3,905 | 4,020 | 3,875 | 3,910 | 3,910 | +40 (+1.03%) | 972,500 |
31 Jul 2018 | JPY | 3,930 | 3,950 | 3,855 | 3,870 | 3,870 | -55 (-1.40%) | 691,200 |
30 Jul 2018 | JPY | 3,925 | 3,950 | 3,890 | 3,925 | 3,925 | -35 (-0.88%) | 488,300 |
27 Jul 2018 | JPY | 3,945 | 3,970 | 3,930 | 3,960 | 3,960 | +25 (+0.64%) | 315,200 |
26 Jul 2018 | JPY | 4,000 | 4,010 | 3,925 | 3,935 | 3,935 | -15 (-0.38%) | 505,400 |
25 Jul 2018 | JPY | 3,945 | 3,970 | 3,930 | 3,950 | 3,950 | +65 (+1.67%) | 543,300 |
24 Jul 2018 | JPY | 3,795 | 3,885 | 3,775 | 3,885 | 3,885 | +115 (+3.05%) | 627,300 |
23 Jul 2018 | JPY | 3,765 | 3,780 | 3,750 | 3,770 | 3,770 | -20 (-0.53%) | 373,200 |
20 Jul 2018 | JPY | 3,810 | 3,820 | 3,765 | 3,790 | 3,790 | -20 (-0.52%) | 653,100 |
19 Jul 2018 | JPY | 3,800 | 3,835 | 3,790 | 3,810 | 3,810 | +30 (+0.79%) | 283,100 |
18 Jul 2018 | JPY | 3,785 | 3,800 | 3,765 | 3,780 | 3,780 | +45 (+1.20%) | 353,300 |
17 Jul 2018 | JPY | 3,730 | 3,760 | 3,685 | 3,735 | 3,735 | -20 (-0.53%) | 609,600 |
16 Jul 2018 | JPY | 3,755 | 3,755 | 3,755 | 3,755 | 3,755 | 0.0 (0.0%) | 0 |
13 Jul 2018 | JPY | 3,745 | 3,795 | 3,730 | 3,755 | 3,755 | +35 (+0.94%) | 497,300 |
12 Jul 2018 | JPY | 3,715 | 3,735 | 3,670 | 3,720 | 3,720 | -15 (-0.40%) | 575,000 |
11 Jul 2018 | JPY | 3,735 | 3,765 | 3,685 | 3,735 | 3,735 | -70 (-1.84%) | 641,500 |
10 Jul 2018 | JPY | 3,790 | 3,840 | 3,780 | 3,805 | 3,805 | +85 (+2.28%) | 769,200 |
9 Jul 2018 | JPY | 3,750 | 3,760 | 3,705 | 3,720 | 3,720 | -20 (-0.53%) | 493,100 |
6 Jul 2018 | JPY | 3,755 | 3,785 | 3,715 | 3,740 | 3,740 | +30 (+0.81%) | 683,700 |