Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2018 | JPY | 2,401 | 2,439 | 2,340 | 2,390 | 2,390 | -57 (-2.33%) | 137,100 |
19 Sep 2018 | JPY | 2,439 | 2,488 | 2,392 | 2,447 | 2,447 | +8 (+0.33%) | 200,400 |
18 Sep 2018 | JPY | 2,305 | 2,450 | 2,256 | 2,439 | 2,439 | +115 (+4.95%) | 236,100 |
17 Sep 2018 | JPY | 2,324 | 2,324 | 2,324 | 2,324 | 2,324 | 0.0 (0.0%) | 0 |
14 Sep 2018 | JPY | 2,340 | 2,413 | 2,250 | 2,324 | 2,324 | -65 (-2.72%) | 342,600 |
13 Sep 2018 | JPY | 2,323 | 2,415 | 2,248 | 2,389 | 2,389 | -108 (-4.33%) | 528,800 |
12 Sep 2018 | JPY | 2,580 | 2,581 | 2,381 | 2,497 | 2,497 | -126 (-4.80%) | 397,900 |
11 Sep 2018 | JPY | 2,705 | 2,720 | 2,568 | 2,623 | 2,623 | -135 (-4.89%) | 248,800 |
10 Sep 2018 | JPY | 2,637 | 2,760 | 2,627 | 2,758 | 2,758 | +71 (+2.64%) | 176,200 |
7 Sep 2018 | JPY | 2,602 | 2,715 | 2,571 | 2,687 | 2,687 | -9 (-0.33%) | 147,200 |
6 Sep 2018 | JPY | 2,547 | 2,697 | 2,537 | 2,696 | 2,696 | +199 (+7.97%) | 242,500 |
5 Sep 2018 | JPY | 2,840 | 2,840 | 2,430 | 2,497 | 2,497 | -320 (-11.36%) | 661,300 |
4 Sep 2018 | JPY | 2,835 | 2,875 | 2,787 | 2,817 | 2,817 | +32 (+1.15%) | 287,800 |
3 Sep 2018 | JPY | 2,789 | 2,849 | 2,701 | 2,785 | 2,785 | +19 (+0.69%) | 340,300 |
31 Aug 2018 | JPY | 2,600 | 2,777 | 2,563 | 2,766 | 2,766 | +147 (+5.61%) | 244,600 |
30 Aug 2018 | JPY | 2,678 | 2,694 | 2,593 | 2,619 | 2,619 | -48 (-1.80%) | 137,300 |
29 Aug 2018 | JPY | 2,688 | 2,692 | 2,557 | 2,667 | 2,667 | -21 (-0.78%) | 269,700 |
28 Aug 2018 | JPY | 2,770 | 2,780 | 2,645 | 2,688 | 2,688 | -59 (-2.15%) | 423,400 |
27 Aug 2018 | JPY | 2,726 | 2,781 | 2,644 | 2,747 | 2,747 | +71 (+2.65%) | 460,200 |
24 Aug 2018 | JPY | 2,576 | 2,699 | 2,576 | 2,676 | 2,676 | +102 (+3.96%) | 225,400 |
23 Aug 2018 | JPY | 2,800 | 2,800 | 2,570 | 2,574 | 2,574 | -288 (-10.06%) | 250,900 |
22 Aug 2018 | JPY | 2,752 | 2,897 | 2,745 | 2,862 | 2,862 | +99 (+3.58%) | 208,100 |
21 Aug 2018 | JPY | 2,736 | 2,794 | 2,730 | 2,763 | 2,763 | -41 (-1.46%) | 119,100 |
20 Aug 2018 | JPY | 2,797 | 2,898 | 2,750 | 2,804 | 2,804 | -1 (-0.04%) | 136,500 |
17 Aug 2018 | JPY | 2,950 | 2,950 | 2,707 | 2,805 | 2,805 | -158 (-5.33%) | 327,500 |
16 Aug 2018 | JPY | 2,847 | 3,005 | 2,845 | 2,963 | 2,963 | +69 (+2.38%) | 437,300 |
15 Aug 2018 | JPY | 2,749 | 2,917 | 2,742 | 2,894 | 2,894 | +175 (+6.44%) | 419,900 |
14 Aug 2018 | JPY | 2,426 | 2,726 | 2,426 | 2,719 | 2,719 | +243 (+9.81%) | 374,600 |
13 Aug 2018 | JPY | 2,246 | 2,482 | 2,246 | 2,476 | 2,476 | +180 (+7.84%) | 428,700 |
10 Aug 2018 | JPY | 2,324 | 2,350 | 2,274 | 2,296 | 2,296 | +22 (+0.97%) | 164,600 |