Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2018 | JPY | 2,616 | 2,640 | 2,566 | 2,602 | 2,602 | -13 (-0.50%) | 32,100 |
20 Sep 2018 | JPY | 2,653 | 2,699 | 2,605 | 2,615 | 2,615 | -39 (-1.47%) | 26,400 |
19 Sep 2018 | JPY | 2,718 | 2,750 | 2,651 | 2,654 | 2,654 | -43 (-1.59%) | 42,100 |
18 Sep 2018 | JPY | 2,590 | 2,770 | 2,590 | 2,697 | 2,697 | +126 (+4.90%) | 78,200 |
17 Sep 2018 | JPY | 2,571 | 2,571 | 2,571 | 2,571 | 2,571 | 0.0 (0.0%) | 0 |
14 Sep 2018 | JPY | 2,654 | 2,660 | 2,553 | 2,571 | 2,571 | -133 (-4.92%) | 45,300 |
13 Sep 2018 | JPY | 2,468 | 2,740 | 2,460 | 2,704 | 2,704 | +197 (+7.86%) | 44,600 |
12 Sep 2018 | JPY | 2,590 | 2,590 | 2,488 | 2,507 | 2,507 | -51 (-1.99%) | 26,700 |
11 Sep 2018 | JPY | 2,582 | 2,600 | 2,542 | 2,558 | 2,558 | +26 (+1.03%) | 14,600 |
10 Sep 2018 | JPY | 2,542 | 2,576 | 2,510 | 2,532 | 2,532 | -29 (-1.13%) | 11,600 |
7 Sep 2018 | JPY | 2,535 | 2,602 | 2,501 | 2,561 | 2,561 | +20 (+0.79%) | 23,700 |
6 Sep 2018 | JPY | 2,537 | 2,569 | 2,520 | 2,541 | 2,541 | -46 (-1.78%) | 14,100 |
5 Sep 2018 | JPY | 2,580 | 2,630 | 2,560 | 2,587 | 2,587 | -8 (-0.31%) | 12,000 |
4 Sep 2018 | JPY | 2,581 | 2,623 | 2,580 | 2,595 | 2,595 | +15 (+0.58%) | 15,800 |
3 Sep 2018 | JPY | 2,655 | 2,673 | 2,576 | 2,580 | 2,580 | -74 (-2.79%) | 23,600 |
31 Aug 2018 | JPY | 2,596 | 2,657 | 2,540 | 2,654 | 2,654 | +14 (+0.53%) | 21,100 |
30 Aug 2018 | JPY | 2,667 | 2,709 | 2,620 | 2,640 | 2,640 | -21 (-0.79%) | 27,700 |
29 Aug 2018 | JPY | 2,645 | 2,679 | 2,645 | 2,661 | 2,661 | +17 (+0.64%) | 17,700 |
28 Aug 2018 | JPY | 2,789 | 2,789 | 2,620 | 2,644 | 2,644 | -62 (-2.29%) | 52,600 |
27 Aug 2018 | JPY | 2,599 | 2,780 | 2,589 | 2,706 | 2,706 | +139 (+5.41%) | 57,800 |
24 Aug 2018 | JPY | 2,595 | 2,595 | 2,522 | 2,567 | 2,567 | +2 (+0.08%) | 14,500 |
23 Aug 2018 | JPY | 2,530 | 2,585 | 2,512 | 2,565 | 2,565 | +29 (+1.14%) | 12,900 |
22 Aug 2018 | JPY | 2,502 | 2,538 | 2,491 | 2,536 | 2,536 | +36 (+1.44%) | 16,200 |
21 Aug 2018 | JPY | 2,516 | 2,525 | 2,464 | 2,500 | 2,500 | -16 (-0.64%) | 19,600 |
20 Aug 2018 | JPY | 2,500 | 2,526 | 2,472 | 2,516 | 2,516 | +72 (+2.95%) | 19,800 |
17 Aug 2018 | JPY | 2,430 | 2,481 | 2,428 | 2,444 | 2,444 | +33 (+1.37%) | 35,400 |
16 Aug 2018 | JPY | 2,402 | 2,440 | 2,380 | 2,411 | 2,411 | -59 (-2.39%) | 36,300 |
15 Aug 2018 | JPY | 2,500 | 2,573 | 2,468 | 2,470 | 2,470 | -30 (-1.20%) | 36,600 |
14 Aug 2018 | JPY | 2,448 | 2,525 | 2,428 | 2,500 | 2,500 | +102 (+4.25%) | 44,400 |
13 Aug 2018 | JPY | 2,671 | 2,704 | 2,398 | 2,398 | 2,398 | -320 (-11.77%) | 141,200 |