Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2018 | JPY | 1,238 | 1,249.5 | 1,232 | 1,243.5 | 1,243.5 | +4 (+0.32%) | 65,800 |
25 Jul 2018 | JPY | 1,259 | 1,272 | 1,238 | 1,239.5 | 1,239.5 | -34 (-2.67%) | 84,400 |
24 Jul 2018 | JPY | 1,281.5 | 1,289 | 1,265 | 1,273.5 | 1,273.5 | -20.5 (-1.58%) | 81,400 |
23 Jul 2018 | JPY | 1,265.5 | 1,300 | 1,261.5 | 1,294 | 1,294 | +23 (+1.81%) | 109,800 |
20 Jul 2018 | JPY | 1,292.5 | 1,305.5 | 1,263 | 1,271 | 1,271 | -35 (-2.68%) | 81,400 |
19 Jul 2018 | JPY | 1,313.5 | 1,313.5 | 1,275.5 | 1,306 | 1,306 | -7.5 (-0.57%) | 68,800 |
18 Jul 2018 | JPY | 1,244.5 | 1,318.5 | 1,240.5 | 1,313.5 | 1,313.5 | -6 (-0.45%) | 171,800 |
17 Jul 2018 | JPY | 1,259.5 | 1,320 | 1,259.5 | 1,319.5 | 1,319.5 | +66.5 (+5.31%) | 244,000 |
16 Jul 2018 | JPY | 1,253 | 1,253 | 1,253 | 1,253 | 1,253 | 0.0 (0.0%) | 0 |
13 Jul 2018 | JPY | 1,249.5 | 1,259.5 | 1,240 | 1,253 | 1,253 | +11 (+0.89%) | 101,600 |
12 Jul 2018 | JPY | 1,224.5 | 1,246.5 | 1,224.5 | 1,242 | 1,242 | +23 (+1.89%) | 58,600 |
11 Jul 2018 | JPY | 1,227.5 | 1,231.5 | 1,202.5 | 1,219 | 1,219 | -12.5 (-1.02%) | 50,400 |
10 Jul 2018 | JPY | 1,220 | 1,249 | 1,220 | 1,231.5 | 1,231.5 | +19.5 (+1.61%) | 76,400 |
9 Jul 2018 | JPY | 1,166.5 | 1,220 | 1,166.5 | 1,212 | 1,212 | +60 (+5.21%) | 110,800 |
6 Jul 2018 | JPY | 1,139.5 | 1,158.5 | 1,131 | 1,152 | 1,152 | +21.5 (+1.90%) | 48,200 |
5 Jul 2018 | JPY | 1,157.5 | 1,172.5 | 1,120 | 1,130.5 | 1,130.5 | -21.5 (-1.87%) | 255,600 |
4 Jul 2018 | JPY | 1,138.5 | 1,188.5 | 1,135 | 1,152 | 1,152 | -11.5 (-0.99%) | 228,400 |
3 Jul 2018 | JPY | 1,222.5 | 1,223 | 1,159 | 1,163.5 | 1,163.5 | -43.5 (-3.60%) | 76,200 |
2 Jul 2018 | JPY | 1,249.5 | 1,249.5 | 1,206 | 1,207 | 1,207 | +3 (+0.25%) | 91,400 |
29 Jun 2018 | JPY | 1,179 | 1,208.5 | 1,170.5 | 1,204 | 1,204 | +41.5 (+3.57%) | 47,200 |
28 Jun 2018 | JPY | 1,172.5 | 1,180 | 1,158.5 | 1,162.5 | 1,162.5 | -7.5 (-0.64%) | 31,600 |
27 Jun 2018 | JPY | 1,173 | 1,189 | 1,160 | 1,170 | 1,170 | +2 (+0.17%) | 41,200 |
26 Jun 2018 | JPY | 1,185 | 1,185 | 1,149.5 | 1,168 | 1,168 | -17 (-1.43%) | 141,000 |
25 Jun 2018 | JPY | 1,266.5 | 1,266.5 | 1,179.5 | 1,185 | 1,185 | -56 (-4.51%) | 149,600 |
22 Jun 2018 | JPY | 1,240.5 | 1,250 | 1,188 | 1,241 | 1,241 | -20.5 (-1.63%) | 185,200 |
21 Jun 2018 | JPY | 1,260.5 | 1,284.5 | 1,180 | 1,261.5 | 1,261.5 | -16.5 (-1.29%) | 157,400 |
20 Jun 2018 | JPY | 1,297.5 | 1,298 | 1,268 | 1,278 | 1,278 | -21.5 (-1.65%) | 154,000 |
19 Jun 2018 | JPY | 1,295 | 1,299.5 | 1,262 | 1,299.5 | 1,299.5 | +1 (+0.08%) | 328,800 |
18 Jun 2018 | JPY | 1,255 | 1,300.5 | 1,240 | 1,298.5 | 1,298.5 | +68.5 (+5.57%) | 346,400 |
15 Jun 2018 | JPY | 1,250 | 1,260 | 1,200 | 1,230 | 1,230 | +30 (+2.50%) | 486,200 |