Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2018 | JPY | 3,215 | 3,340 | 3,185 | 3,295 | 3,295 | +100 (+3.13%) | 116,000 |
20 Sep 2018 | JPY | 3,285 | 3,285 | 3,160 | 3,195 | 3,195 | -65 (-1.99%) | 75,400 |
19 Sep 2018 | JPY | 3,210 | 3,365 | 3,180 | 3,260 | 3,260 | +120 (+3.82%) | 136,300 |
18 Sep 2018 | JPY | 3,210 | 3,225 | 3,110 | 3,140 | 3,140 | -95 (-2.94%) | 97,500 |
17 Sep 2018 | JPY | 3,235 | 3,235 | 3,235 | 3,235 | 3,235 | 0.0 (0.0%) | 0 |
14 Sep 2018 | JPY | 3,295 | 3,295 | 3,185 | 3,235 | 3,235 | 0.0 (0.0%) | 83,500 |
13 Sep 2018 | JPY | 3,250 | 3,325 | 3,190 | 3,235 | 3,235 | +15 (+0.47%) | 191,600 |
12 Sep 2018 | JPY | 3,170 | 3,265 | 3,150 | 3,220 | 3,220 | +105 (+3.37%) | 168,200 |
11 Sep 2018 | JPY | 3,165 | 3,245 | 3,085 | 3,115 | 3,115 | -35 (-1.11%) | 94,900 |
10 Sep 2018 | JPY | 3,100 | 3,210 | 3,065 | 3,150 | 3,150 | +60 (+1.94%) | 89,900 |
7 Sep 2018 | JPY | 3,080 | 3,150 | 3,025 | 3,090 | 3,090 | -35 (-1.12%) | 77,900 |
6 Sep 2018 | JPY | 3,115 | 3,145 | 3,035 | 3,125 | 3,125 | -35 (-1.11%) | 52,500 |
5 Sep 2018 | JPY | 3,365 | 3,365 | 3,150 | 3,160 | 3,160 | -225 (-6.65%) | 155,100 |
4 Sep 2018 | JPY | 3,035 | 3,390 | 3,035 | 3,385 | 3,385 | +370 (+12.27%) | 406,300 |
3 Sep 2018 | JPY | 3,085 | 3,085 | 2,970 | 3,015 | 3,015 | -25 (-0.82%) | 92,400 |
31 Aug 2018 | JPY | 3,000 | 3,070 | 2,980 | 3,040 | 3,040 | +5 (+0.16%) | 57,800 |
30 Aug 2018 | JPY | 3,010 | 3,050 | 2,985 | 3,035 | 3,035 | +30 (+1.00%) | 80,100 |
29 Aug 2018 | JPY | 3,090 | 3,090 | 2,980 | 3,005 | 3,005 | -45 (-1.48%) | 86,100 |
28 Aug 2018 | JPY | 3,135 | 3,170 | 3,030 | 3,050 | 3,050 | -15 (-0.49%) | 199,800 |
27 Aug 2018 | JPY | 2,891 | 3,140 | 2,851 | 3,065 | 3,065 | +240 (+8.50%) | 297,200 |
24 Aug 2018 | JPY | 2,735 | 2,878 | 2,685 | 2,825 | 2,825 | +140 (+5.21%) | 150,000 |
23 Aug 2018 | JPY | 2,625 | 2,726 | 2,625 | 2,685 | 2,685 | +60 (+2.29%) | 86,900 |
22 Aug 2018 | JPY | 2,616 | 2,640 | 2,579 | 2,625 | 2,625 | -19 (-0.72%) | 108,300 |
21 Aug 2018 | JPY | 2,589 | 2,651 | 2,573 | 2,644 | 2,644 | +37 (+1.42%) | 73,800 |
20 Aug 2018 | JPY | 2,714 | 2,714 | 2,595 | 2,607 | 2,607 | -108 (-3.98%) | 54,200 |
17 Aug 2018 | JPY | 2,606 | 2,740 | 2,604 | 2,715 | 2,715 | +126 (+4.87%) | 91,500 |
16 Aug 2018 | JPY | 2,701 | 2,728 | 2,563 | 2,589 | 2,589 | -191 (-6.87%) | 238,600 |
15 Aug 2018 | JPY | 2,736 | 2,846 | 2,727 | 2,780 | 2,780 | +14 (+0.51%) | 166,800 |
14 Aug 2018 | JPY | 2,828 | 2,868 | 2,727 | 2,766 | 2,766 | -66 (-2.33%) | 212,700 |
13 Aug 2018 | JPY | 2,938 | 2,947 | 2,829 | 2,832 | 2,832 | -99 (-3.38%) | 95,600 |