Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2018 | JPY | 2,080 | 2,126 | 2,057 | 2,121 | 2,121 | +42 (+2.02%) | 121,700 |
20 Sep 2018 | JPY | 2,073 | 2,094 | 2,059 | 2,079 | 2,079 | +67 (+3.33%) | 132,600 |
19 Sep 2018 | JPY | 1,962 | 2,033 | 1,953 | 2,012 | 2,012 | +53 (+2.71%) | 79,200 |
18 Sep 2018 | JPY | 1,949 | 1,970 | 1,914 | 1,959 | 1,959 | +1 (+0.05%) | 54,100 |
17 Sep 2018 | JPY | 1,958 | 1,958 | 1,958 | 1,958 | 1,958 | 0.0 (0.0%) | 0 |
14 Sep 2018 | JPY | 1,911 | 1,962 | 1,903 | 1,958 | 1,958 | +56 (+2.94%) | 93,400 |
13 Sep 2018 | JPY | 1,882 | 1,914 | 1,875 | 1,902 | 1,902 | +17 (+0.90%) | 44,800 |
12 Sep 2018 | JPY | 1,922 | 1,949 | 1,865 | 1,885 | 1,885 | -4 (-0.21%) | 70,100 |
11 Sep 2018 | JPY | 1,892 | 1,903 | 1,870 | 1,889 | 1,889 | +8 (+0.43%) | 71,400 |
10 Sep 2018 | JPY | 1,840 | 1,900 | 1,840 | 1,881 | 1,881 | +44 (+2.40%) | 76,600 |
7 Sep 2018 | JPY | 1,820 | 1,844 | 1,813 | 1,837 | 1,837 | -3 (-0.16%) | 81,400 |
6 Sep 2018 | JPY | 1,887 | 1,904 | 1,839 | 1,840 | 1,840 | -52 (-2.75%) | 139,300 |
5 Sep 2018 | JPY | 1,885 | 1,915 | 1,853 | 1,892 | 1,892 | +7 (+0.37%) | 77,000 |
4 Sep 2018 | JPY | 1,902 | 1,923 | 1,880 | 1,885 | 1,885 | -8 (-0.42%) | 102,200 |
3 Sep 2018 | JPY | 1,873 | 1,911 | 1,843 | 1,893 | 1,893 | +7 (+0.37%) | 119,000 |
31 Aug 2018 | JPY | 1,841 | 1,901 | 1,841 | 1,886 | 1,886 | +34 (+1.84%) | 68,100 |
30 Aug 2018 | JPY | 1,904 | 1,913 | 1,828 | 1,852 | 1,852 | -43 (-2.27%) | 107,300 |
29 Aug 2018 | JPY | 1,875 | 1,906 | 1,875 | 1,895 | 1,895 | +13 (+0.69%) | 34,800 |
28 Aug 2018 | JPY | 1,878 | 1,897 | 1,863 | 1,882 | 1,882 | +7 (+0.37%) | 39,100 |
27 Aug 2018 | JPY | 1,848 | 1,883 | 1,844 | 1,875 | 1,875 | +24 (+1.30%) | 40,900 |
24 Aug 2018 | JPY | 1,871 | 1,871 | 1,832 | 1,851 | 1,851 | +16 (+0.87%) | 21,300 |
23 Aug 2018 | JPY | 1,833 | 1,854 | 1,827 | 1,835 | 1,835 | +2 (+0.11%) | 31,300 |
22 Aug 2018 | JPY | 1,800 | 1,842 | 1,798 | 1,833 | 1,833 | +34 (+1.89%) | 36,100 |
21 Aug 2018 | JPY | 1,813 | 1,813 | 1,786 | 1,799 | 1,799 | -14 (-0.77%) | 41,200 |
20 Aug 2018 | JPY | 1,839 | 1,844 | 1,812 | 1,813 | 1,813 | -25 (-1.36%) | 46,400 |
17 Aug 2018 | JPY | 1,820 | 1,849 | 1,814 | 1,838 | 1,838 | +23 (+1.27%) | 29,300 |
16 Aug 2018 | JPY | 1,830 | 1,838 | 1,807 | 1,815 | 1,815 | -51 (-2.73%) | 50,900 |
15 Aug 2018 | JPY | 1,852 | 1,878 | 1,831 | 1,866 | 1,866 | +14 (+0.76%) | 60,000 |
14 Aug 2018 | JPY | 1,844 | 1,875 | 1,823 | 1,852 | 1,852 | -3 (-0.16%) | 49,600 |
13 Aug 2018 | JPY | 1,880 | 1,898 | 1,843 | 1,855 | 1,855 | -50 (-2.62%) | 78,400 |