Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2018 | JPY | 2,423 | 2,456 | 2,402 | 2,434 | 2,434 | +36 (+1.50%) | 2,160,000 |
20 Sep 2018 | JPY | 2,378 | 2,409 | 2,369 | 2,398 | 2,398 | +49 (+2.09%) | 1,246,700 |
19 Sep 2018 | JPY | 2,350 | 2,380 | 2,336 | 2,349 | 2,349 | +23 (+0.99%) | 1,208,100 |
18 Sep 2018 | JPY | 2,304 | 2,331 | 2,273 | 2,326 | 2,326 | +26 (+1.13%) | 1,097,700 |
17 Sep 2018 | JPY | 2,300 | 2,300 | 2,300 | 2,300 | 2,300 | 0.0 (0.0%) | 0 |
14 Sep 2018 | JPY | 2,256 | 2,301 | 2,240 | 2,300 | 2,300 | +70 (+3.14%) | 1,494,000 |
13 Sep 2018 | JPY | 2,233 | 2,251 | 2,217 | 2,230 | 2,230 | +4 (+0.18%) | 669,900 |
12 Sep 2018 | JPY | 2,247 | 2,247 | 2,205 | 2,226 | 2,226 | -6 (-0.27%) | 581,100 |
11 Sep 2018 | JPY | 2,216 | 2,233 | 2,210 | 2,232 | 2,232 | +24 (+1.09%) | 725,400 |
10 Sep 2018 | JPY | 2,187 | 2,213 | 2,183 | 2,208 | 2,208 | +12 (+0.55%) | 642,900 |
7 Sep 2018 | JPY | 2,216 | 2,216 | 2,178 | 2,196 | 2,196 | -35 (-1.57%) | 756,400 |
6 Sep 2018 | JPY | 2,231 | 2,240 | 2,196 | 2,231 | 2,231 | -17 (-0.76%) | 1,433,500 |
5 Sep 2018 | JPY | 2,256 | 2,266 | 2,234 | 2,248 | 2,248 | -17 (-0.75%) | 722,100 |
4 Sep 2018 | JPY | 2,262 | 2,279 | 2,254 | 2,265 | 2,265 | +3 (+0.13%) | 630,600 |
3 Sep 2018 | JPY | 2,282 | 2,283 | 2,253 | 2,262 | 2,262 | -17 (-0.75%) | 671,400 |
31 Aug 2018 | JPY | 2,268 | 2,301 | 2,243 | 2,279 | 2,279 | -21 (-0.91%) | 1,142,500 |
30 Aug 2018 | JPY | 2,305 | 2,327 | 2,289 | 2,300 | 2,300 | +36 (+1.59%) | 1,298,600 |
29 Aug 2018 | JPY | 2,230 | 2,272 | 2,228 | 2,264 | 2,264 | +45 (+2.03%) | 871,200 |
28 Aug 2018 | JPY | 2,238 | 2,254 | 2,215 | 2,219 | 2,219 | +5 (+0.23%) | 702,700 |
27 Aug 2018 | JPY | 2,179 | 2,220 | 2,176 | 2,214 | 2,214 | +44 (+2.03%) | 584,900 |
24 Aug 2018 | JPY | 2,173 | 2,173 | 2,143 | 2,170 | 2,170 | +9 (+0.42%) | 601,400 |
23 Aug 2018 | JPY | 2,174 | 2,174 | 2,145 | 2,161 | 2,161 | -6 (-0.28%) | 611,300 |
22 Aug 2018 | JPY | 2,150 | 2,180 | 2,141 | 2,167 | 2,167 | +34 (+1.59%) | 608,400 |
21 Aug 2018 | JPY | 2,116 | 2,141 | 2,102 | 2,133 | 2,133 | 0.0 (0.0%) | 831,300 |
20 Aug 2018 | JPY | 2,145 | 2,148 | 2,121 | 2,133 | 2,133 | -13 (-0.61%) | 533,800 |
17 Aug 2018 | JPY | 2,145 | 2,172 | 2,134 | 2,146 | 2,146 | +28 (+1.32%) | 1,444,600 |
16 Aug 2018 | JPY | 2,088 | 2,124 | 2,065 | 2,118 | 2,118 | +4 (+0.19%) | 1,172,700 |
15 Aug 2018 | JPY | 2,120 | 2,141 | 2,087 | 2,114 | 2,114 | +5 (+0.24%) | 1,054,500 |
14 Aug 2018 | JPY | 2,028 | 2,113 | 2,028 | 2,109 | 2,109 | +79 (+3.89%) | 1,355,900 |
13 Aug 2018 | JPY | 2,079 | 2,082 | 2,013 | 2,030 | 2,030 | -60 (-2.87%) | 1,083,800 |