Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2018 | JPY | 2,390 | 2,390 | 2,390 | 2,390 | 2,390 | 0.0 (0.0%) | 0 |
21 Sep 2018 | JPY | 2,500 | 2,520 | 2,382.5 | 2,390 | 2,390 | -80 (-3.24%) | 8,489,400 |
20 Sep 2018 | JPY | 2,402.5 | 2,490 | 2,400 | 2,470 | 2,470 | +32.5 (+1.33%) | 2,731,000 |
19 Sep 2018 | JPY | 2,465 | 2,472.5 | 2,415 | 2,437.5 | 2,437.5 | -20 (-0.81%) | 2,041,000 |
18 Sep 2018 | JPY | 2,370 | 2,462.5 | 2,360 | 2,457.5 | 2,457.5 | +85 (+3.58%) | 2,256,200 |
17 Sep 2018 | JPY | 2,372.5 | 2,372.5 | 2,372.5 | 2,372.5 | 2,372.5 | 0.0 (0.0%) | 0 |
14 Sep 2018 | JPY | 2,337.5 | 2,392.5 | 2,337.5 | 2,372.5 | 2,372.5 | +27.5 (+1.17%) | 1,675,000 |
13 Sep 2018 | JPY | 2,260 | 2,347.5 | 2,250 | 2,345 | 2,345 | +102.5 (+4.57%) | 2,384,600 |
12 Sep 2018 | JPY | 2,187.5 | 2,242.5 | 2,177.5 | 2,242.5 | 2,242.5 | +40 (+1.82%) | 2,562,000 |
11 Sep 2018 | JPY | 2,185 | 2,220 | 2,160 | 2,202.5 | 2,202.5 | +22.5 (+1.03%) | 2,412,000 |
10 Sep 2018 | JPY | 2,095 | 2,192.5 | 2,095 | 2,180 | 2,180 | +72.5 (+3.44%) | 1,467,800 |
7 Sep 2018 | JPY | 2,100 | 2,120 | 2,087.5 | 2,107.5 | 2,107.5 | +7.5 (+0.36%) | 631,400 |
6 Sep 2018 | JPY | 2,090 | 2,117.5 | 2,082.5 | 2,100 | 2,100 | -17.5 (-0.83%) | 551,400 |
5 Sep 2018 | JPY | 2,090 | 2,142.5 | 2,060 | 2,117.5 | 2,117.5 | -10 (-0.47%) | 1,327,200 |
4 Sep 2018 | JPY | 2,130 | 2,187.5 | 2,102.5 | 2,127.5 | 2,127.5 | +32.5 (+1.55%) | 2,694,200 |
3 Sep 2018 | JPY | 2,117.5 | 2,137.5 | 2,087.5 | 2,095 | 2,095 | -22.5 (-1.06%) | 510,200 |
31 Aug 2018 | JPY | 2,077.5 | 2,135 | 2,075 | 2,117.5 | 2,117.5 | +40 (+1.93%) | 792,000 |
30 Aug 2018 | JPY | 2,075 | 2,090 | 2,060 | 2,077.5 | 2,077.5 | 0.0 (0.0%) | 566,400 |
29 Aug 2018 | JPY | 2,057.5 | 2,082.5 | 2,040 | 2,077.5 | 2,077.5 | +20 (+0.97%) | 464,200 |
28 Aug 2018 | JPY | 2,075 | 2,075 | 2,035 | 2,057.5 | 2,057.5 | -10 (-0.48%) | 443,000 |
27 Aug 2018 | JPY | 2,032.5 | 2,070 | 2,010 | 2,067.5 | 2,067.5 | +40 (+1.97%) | 778,000 |
24 Aug 2018 | JPY | 1,977.5 | 2,032.5 | 1,955 | 2,027.5 | 2,027.5 | +70 (+3.58%) | 1,037,000 |
23 Aug 2018 | JPY | 2,062.5 | 2,062.5 | 1,945 | 1,957.5 | 1,957.5 | -95 (-4.63%) | 1,629,000 |
22 Aug 2018 | JPY | 1,985 | 2,090 | 1,980 | 2,052.5 | 2,052.5 | +67.5 (+3.40%) | 777,200 |
21 Aug 2018 | JPY | 1,982.5 | 2,017.5 | 1,942.5 | 1,985 | 1,985 | +2.5 (+0.13%) | 686,800 |
20 Aug 2018 | JPY | 2,042.5 | 2,050 | 1,957.5 | 1,982.5 | 1,982.5 | -72.5 (-3.53%) | 656,400 |
17 Aug 2018 | JPY | 2,100 | 2,125 | 2,050 | 2,055 | 2,055 | -30 (-1.44%) | 647,000 |
16 Aug 2018 | JPY | 2,047.5 | 2,092.5 | 2,040 | 2,085 | 2,085 | +35 (+1.71%) | 864,800 |
15 Aug 2018 | JPY | 2,052.5 | 2,072.5 | 2,010 | 2,050 | 2,050 | +32.5 (+1.61%) | 984,000 |
14 Aug 2018 | JPY | 2,087.5 | 2,087.5 | 2,012.5 | 2,017.5 | 2,017.5 | -22.5 (-1.10%) | 949,200 |