Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2018 | JPY | 2,818 | 2,838 | 2,789 | 2,831 | 2,831 | -18 (-0.63%) | 282,800 |
25 Sep 2018 | JPY | 2,802 | 2,849 | 2,771 | 2,849 | 2,849 | +47 (+1.68%) | 243,500 |
24 Sep 2018 | JPY | 2,802 | 2,802 | 2,802 | 2,802 | 2,802 | 0.0 (0.0%) | 0 |
21 Sep 2018 | JPY | 2,770 | 2,808 | 2,755 | 2,802 | 2,802 | +30 (+1.08%) | 324,300 |
20 Sep 2018 | JPY | 2,796 | 2,797 | 2,767 | 2,772 | 2,772 | -7 (-0.25%) | 194,400 |
19 Sep 2018 | JPY | 2,786 | 2,797 | 2,759 | 2,779 | 2,779 | +43 (+1.57%) | 261,200 |
18 Sep 2018 | JPY | 2,699 | 2,752 | 2,693 | 2,736 | 2,736 | +46 (+1.71%) | 383,100 |
17 Sep 2018 | JPY | 2,690 | 2,690 | 2,690 | 2,690 | 2,690 | 0.0 (0.0%) | 0 |
14 Sep 2018 | JPY | 2,661 | 2,716 | 2,661 | 2,690 | 2,690 | +41 (+1.55%) | 349,600 |
13 Sep 2018 | JPY | 2,631 | 2,661 | 2,626 | 2,649 | 2,649 | -5 (-0.19%) | 248,600 |
12 Sep 2018 | JPY | 2,692 | 2,703 | 2,634 | 2,654 | 2,654 | -47 (-1.74%) | 226,500 |
11 Sep 2018 | JPY | 2,721 | 2,722 | 2,692 | 2,701 | 2,701 | -27 (-0.99%) | 178,700 |
10 Sep 2018 | JPY | 2,750 | 2,772 | 2,727 | 2,728 | 2,728 | -42 (-1.52%) | 201,000 |
7 Sep 2018 | JPY | 2,751 | 2,793 | 2,736 | 2,770 | 2,770 | -23 (-0.82%) | 221,700 |
6 Sep 2018 | JPY | 2,829 | 2,829 | 2,792 | 2,793 | 2,793 | -42 (-1.48%) | 179,500 |
5 Sep 2018 | JPY | 2,858 | 2,860 | 2,810 | 2,835 | 2,835 | -24 (-0.84%) | 265,100 |
4 Sep 2018 | JPY | 2,899 | 2,899 | 2,859 | 2,859 | 2,859 | -41 (-1.41%) | 155,500 |
3 Sep 2018 | JPY | 2,964 | 2,965 | 2,891 | 2,900 | 2,900 | -64 (-2.16%) | 116,600 |
31 Aug 2018 | JPY | 2,931 | 2,990 | 2,918 | 2,964 | 2,964 | +10 (+0.34%) | 152,300 |
30 Aug 2018 | JPY | 2,977 | 2,994 | 2,946 | 2,954 | 2,954 | +15 (+0.51%) | 149,900 |
29 Aug 2018 | JPY | 2,955 | 2,957 | 2,930 | 2,939 | 2,939 | +1 (+0.03%) | 159,600 |
28 Aug 2018 | JPY | 2,932 | 2,965 | 2,929 | 2,938 | 2,938 | +23 (+0.79%) | 101,200 |
27 Aug 2018 | JPY | 2,909 | 2,920 | 2,884 | 2,915 | 2,915 | +34 (+1.18%) | 123,600 |
24 Aug 2018 | JPY | 2,899 | 2,899 | 2,861 | 2,881 | 2,881 | +1 (+0.03%) | 109,100 |
23 Aug 2018 | JPY | 2,904 | 2,908 | 2,876 | 2,880 | 2,880 | -25 (-0.86%) | 105,900 |
22 Aug 2018 | JPY | 2,871 | 2,913 | 2,870 | 2,905 | 2,905 | +34 (+1.18%) | 101,000 |
21 Aug 2018 | JPY | 2,886 | 2,889 | 2,857 | 2,871 | 2,871 | -24 (-0.83%) | 76,100 |
20 Aug 2018 | JPY | 2,904 | 2,920 | 2,888 | 2,895 | 2,895 | -11 (-0.38%) | 91,600 |
17 Aug 2018 | JPY | 2,892 | 2,911 | 2,871 | 2,906 | 2,906 | -1 (-0.03%) | 155,100 |
16 Aug 2018 | JPY | 2,900 | 2,920 | 2,867 | 2,907 | 2,907 | -34 (-1.16%) | 141,900 |