Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2018 | JPY | 2,083 | 2,107 | 2,067 | 2,090 | 2,090 | +3 (+0.14%) | 1,620,100 |
9 Aug 2018 | JPY | 2,051 | 2,101 | 2,033 | 2,087 | 2,087 | +39 (+1.90%) | 1,723,100 |
8 Aug 2018 | JPY | 2,105 | 2,125 | 2,041 | 2,048 | 2,048 | +83 (+4.22%) | 2,473,100 |
7 Aug 2018 | JPY | 1,933 | 1,971 | 1,925 | 1,965 | 1,965 | +19 (+0.98%) | 1,284,200 |
6 Aug 2018 | JPY | 1,980 | 1,980 | 1,942 | 1,946 | 1,946 | -34 (-1.72%) | 710,300 |
3 Aug 2018 | JPY | 1,954 | 1,983 | 1,946 | 1,980 | 1,980 | +26 (+1.33%) | 988,600 |
2 Aug 2018 | JPY | 1,983 | 2,003 | 1,951 | 1,954 | 1,954 | -24 (-1.21%) | 587,300 |
1 Aug 2018 | JPY | 1,987 | 1,991 | 1,975 | 1,978 | 1,978 | -3 (-0.15%) | 792,600 |
31 Jul 2018 | JPY | 1,961 | 1,994 | 1,960 | 1,981 | 1,981 | +4 (+0.20%) | 622,300 |
30 Jul 2018 | JPY | 1,979 | 1,988 | 1,967 | 1,977 | 1,977 | -16 (-0.80%) | 637,800 |
27 Jul 2018 | JPY | 1,995 | 2,006 | 1,987 | 1,993 | 1,993 | +14 (+0.71%) | 418,200 |
26 Jul 2018 | JPY | 2,003 | 2,003 | 1,971 | 1,979 | 1,979 | +5 (+0.25%) | 613,300 |
25 Jul 2018 | JPY | 1,982 | 1,982 | 1,955 | 1,974 | 1,974 | +32 (+1.65%) | 587,900 |
24 Jul 2018 | JPY | 1,950 | 1,973 | 1,933 | 1,942 | 1,942 | +7 (+0.36%) | 821,400 |
23 Jul 2018 | JPY | 1,943 | 1,944 | 1,930 | 1,935 | 1,935 | -19 (-0.97%) | 703,700 |
20 Jul 2018 | JPY | 1,965 | 1,974 | 1,925 | 1,954 | 1,954 | -7 (-0.36%) | 911,100 |
19 Jul 2018 | JPY | 1,966 | 1,978 | 1,951 | 1,961 | 1,961 | -10 (-0.51%) | 960,500 |
18 Jul 2018 | JPY | 1,985 | 1,986 | 1,970 | 1,971 | 1,971 | +6 (+0.31%) | 602,300 |
17 Jul 2018 | JPY | 1,988 | 1,988 | 1,965 | 1,965 | 1,965 | -12 (-0.61%) | 797,600 |
16 Jul 2018 | JPY | 1,977 | 1,977 | 1,977 | 1,977 | 1,977 | 0.0 (0.0%) | 0 |
13 Jul 2018 | JPY | 1,988 | 2,001 | 1,947 | 1,977 | 1,977 | +5 (+0.25%) | 1,424,400 |
12 Jul 2018 | JPY | 1,954 | 1,990 | 1,953 | 1,972 | 1,972 | +25 (+1.28%) | 675,100 |
11 Jul 2018 | JPY | 1,951 | 1,954 | 1,910 | 1,947 | 1,947 | -46 (-2.31%) | 883,300 |
10 Jul 2018 | JPY | 1,979 | 2,005 | 1,964 | 1,993 | 1,993 | +24 (+1.22%) | 1,063,500 |
9 Jul 2018 | JPY | 1,955 | 1,978 | 1,950 | 1,969 | 1,969 | +28 (+1.44%) | 584,100 |
6 Jul 2018 | JPY | 1,932 | 1,956 | 1,926 | 1,941 | 1,941 | +40 (+2.10%) | 1,005,500 |
5 Jul 2018 | JPY | 1,912 | 1,914 | 1,888 | 1,901 | 1,901 | -35 (-1.81%) | 1,414,700 |
4 Jul 2018 | JPY | 1,916 | 1,943 | 1,913 | 1,936 | 1,936 | +6 (+0.31%) | 578,000 |
3 Jul 2018 | JPY | 1,921 | 1,936 | 1,900 | 1,930 | 1,930 | +13 (+0.68%) | 1,093,500 |
2 Jul 2018 | JPY | 1,957 | 1,976 | 1,913 | 1,917 | 1,917 | -55 (-2.79%) | 863,400 |