Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2018 | JPY | 1,390 | 1,450 | 1,387.5 | 1,450 | 1,450 | +75 (+5.45%) | 50,000 |
27 Sep 2018 | JPY | 1,375 | 1,400 | 1,357.5 | 1,375 | 1,375 | -5 (-0.36%) | 25,600 |
26 Sep 2018 | JPY | 1,377.5 | 1,395 | 1,360 | 1,380 | 1,380 | +5 (+0.36%) | 26,800 |
25 Sep 2018 | JPY | 1,332.5 | 1,410 | 1,332.5 | 1,375 | 1,375 | +62.5 (+4.76%) | 38,400 |
24 Sep 2018 | JPY | 1,312.5 | 1,312.5 | 1,312.5 | 1,312.5 | 1,312.5 | 0.0 (0.0%) | 0 |
21 Sep 2018 | JPY | 1,282.5 | 1,327.5 | 1,282.5 | 1,312.5 | 1,312.5 | +17.5 (+1.35%) | 32,400 |
20 Sep 2018 | JPY | 1,287.5 | 1,310 | 1,280 | 1,295 | 1,295 | +22.5 (+1.77%) | 12,000 |
19 Sep 2018 | JPY | 1,270 | 1,297.5 | 1,270 | 1,272.5 | 1,272.5 | +7.5 (+0.59%) | 16,800 |
18 Sep 2018 | JPY | 1,270 | 1,280 | 1,252.5 | 1,265 | 1,265 | 0.0 (0.0%) | 19,200 |
17 Sep 2018 | JPY | 1,265 | 1,265 | 1,265 | 1,265 | 1,265 | 0.0 (0.0%) | 0 |
14 Sep 2018 | JPY | 1,237.5 | 1,265 | 1,237.5 | 1,265 | 1,265 | +30 (+2.43%) | 13,600 |
13 Sep 2018 | JPY | 1,257.5 | 1,257.5 | 1,233.75 | 1,235 | 1,235 | -11.25 (-0.90%) | 15,200 |
12 Sep 2018 | JPY | 1,275 | 1,275 | 1,232.5 | 1,246.25 | 1,246.25 | -3.75 (-0.30%) | 20,800 |
11 Sep 2018 | JPY | 1,250 | 1,262.5 | 1,235 | 1,250 | 1,250 | -37.5 (-2.91%) | 23,200 |
10 Sep 2018 | JPY | 1,257.5 | 1,297.5 | 1,257.5 | 1,287.5 | 1,287.5 | -2.5 (-0.19%) | 6,000 |
7 Sep 2018 | JPY | 1,295 | 1,300 | 1,282.5 | 1,290 | 1,290 | -10 (-0.77%) | 6,800 |
6 Sep 2018 | JPY | 1,302.5 | 1,307.5 | 1,290 | 1,300 | 1,300 | 0.0 (0.0%) | 9,200 |
5 Sep 2018 | JPY | 1,362.5 | 1,362.5 | 1,300 | 1,300 | 1,300 | -35 (-2.62%) | 14,400 |
4 Sep 2018 | JPY | 1,345 | 1,355 | 1,332.5 | 1,335 | 1,335 | -10 (-0.74%) | 9,600 |
3 Sep 2018 | JPY | 1,375 | 1,375 | 1,335 | 1,345 | 1,345 | -47.5 (-3.41%) | 15,200 |
31 Aug 2018 | JPY | 1,380 | 1,407.5 | 1,380 | 1,392.5 | 1,392.5 | -7.5 (-0.54%) | 7,600 |
30 Aug 2018 | JPY | 1,432.5 | 1,432.5 | 1,375 | 1,400 | 1,400 | -30 (-2.10%) | 24,400 |
29 Aug 2018 | JPY | 1,417.5 | 1,430 | 1,417.5 | 1,430 | 1,430 | 0.0 (0.0%) | 2,400 |
28 Aug 2018 | JPY | 1,460 | 1,462.5 | 1,425 | 1,430 | 1,430 | -27.5 (-1.89%) | 17,600 |
27 Aug 2018 | JPY | 1,450 | 1,457.5 | 1,437.5 | 1,457.5 | 1,457.5 | +32.5 (+2.28%) | 14,800 |
24 Aug 2018 | JPY | 1,405 | 1,445 | 1,400 | 1,425 | 1,425 | +20 (+1.42%) | 9,600 |
23 Aug 2018 | JPY | 1,337.5 | 1,405 | 1,337.5 | 1,405 | 1,405 | +67.5 (+5.05%) | 9,200 |
22 Aug 2018 | JPY | 1,325 | 1,337.5 | 1,300 | 1,337.5 | 1,337.5 | +30 (+2.29%) | 10,000 |
21 Aug 2018 | JPY | 1,315 | 1,350 | 1,305 | 1,307.5 | 1,307.5 | -32.5 (-2.43%) | 11,200 |
20 Aug 2018 | JPY | 1,362.5 | 1,385 | 1,330 | 1,340 | 1,340 | -22.5 (-1.65%) | 14,000 |