Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2018 | JPY | 2,072.5 | 2,087.5 | 2,007.5 | 2,040 | 2,040 | -32.5 (-1.57%) | 970,400 |
10 Aug 2018 | JPY | 2,055 | 2,102.5 | 2,055 | 2,072.5 | 2,072.5 | +17.5 (+0.85%) | 788,200 |
9 Aug 2018 | JPY | 2,060 | 2,087.5 | 2,047.5 | 2,055 | 2,055 | -2.5 (-0.12%) | 781,800 |
8 Aug 2018 | JPY | 2,020 | 2,065 | 2,002.5 | 2,057.5 | 2,057.5 | +37.5 (+1.86%) | 1,027,200 |
7 Aug 2018 | JPY | 2,085 | 2,085 | 2,010 | 2,020 | 2,020 | -92.5 (-4.38%) | 905,200 |
6 Aug 2018 | JPY | 2,087.5 | 2,130 | 2,087.5 | 2,112.5 | 2,112.5 | +2.5 (+0.12%) | 349,200 |
3 Aug 2018 | JPY | 2,122.5 | 2,132.5 | 2,100 | 2,110 | 2,110 | +5 (+0.24%) | 254,000 |
2 Aug 2018 | JPY | 2,125 | 2,140 | 2,102.5 | 2,105 | 2,105 | -52.5 (-2.43%) | 554,000 |
1 Aug 2018 | JPY | 2,147.5 | 2,182.5 | 2,135 | 2,157.5 | 2,157.5 | +25 (+1.17%) | 415,800 |
31 Jul 2018 | JPY | 2,110 | 2,142.5 | 2,092.5 | 2,132.5 | 2,132.5 | +5 (+0.24%) | 554,800 |
30 Jul 2018 | JPY | 2,155 | 2,182.5 | 2,117.5 | 2,127.5 | 2,127.5 | -47.5 (-2.18%) | 566,800 |
27 Jul 2018 | JPY | 2,157.5 | 2,190 | 2,132.5 | 2,175 | 2,175 | +17.5 (+0.81%) | 821,600 |
26 Jul 2018 | JPY | 2,177.5 | 2,187.5 | 2,132.5 | 2,157.5 | 2,157.5 | -17.5 (-0.80%) | 376,600 |
25 Jul 2018 | JPY | 2,160 | 2,195 | 2,127.5 | 2,175 | 2,175 | +17.5 (+0.81%) | 838,000 |
24 Jul 2018 | JPY | 2,137.5 | 2,190 | 2,137.5 | 2,157.5 | 2,157.5 | +25 (+1.17%) | 590,600 |
23 Jul 2018 | JPY | 2,157.5 | 2,180 | 2,120 | 2,132.5 | 2,132.5 | -22.5 (-1.04%) | 346,200 |
20 Jul 2018 | JPY | 2,127.5 | 2,172.5 | 2,127.5 | 2,155 | 2,155 | +25 (+1.17%) | 605,800 |
19 Jul 2018 | JPY | 2,142.5 | 2,190 | 2,127.5 | 2,130 | 2,130 | -7.5 (-0.35%) | 596,000 |
18 Jul 2018 | JPY | 2,165 | 2,187.5 | 2,130 | 2,137.5 | 2,137.5 | -47.5 (-2.17%) | 1,074,200 |
17 Jul 2018 | JPY | 2,275 | 2,277.5 | 2,162.5 | 2,185 | 2,185 | -60 (-2.67%) | 1,208,000 |
16 Jul 2018 | JPY | 2,245 | 2,245 | 2,245 | 2,245 | 2,245 | 0.0 (0.0%) | 0 |
13 Jul 2018 | JPY | 2,190 | 2,270 | 2,187.5 | 2,245 | 2,245 | +72.5 (+3.34%) | 1,139,400 |
12 Jul 2018 | JPY | 2,190 | 2,190 | 2,145 | 2,172.5 | 2,172.5 | 0.0 (0.0%) | 1,121,600 |
11 Jul 2018 | JPY | 2,087.5 | 2,180 | 2,082.5 | 2,172.5 | 2,172.5 | +72.5 (+3.45%) | 1,103,000 |
10 Jul 2018 | JPY | 2,092.5 | 2,110 | 2,070 | 2,100 | 2,100 | +7.5 (+0.36%) | 674,000 |
9 Jul 2018 | JPY | 2,082.5 | 2,125 | 2,080 | 2,092.5 | 2,092.5 | +15 (+0.72%) | 454,800 |
6 Jul 2018 | JPY | 2,050 | 2,090 | 2,012.5 | 2,077.5 | 2,077.5 | +15 (+0.73%) | 649,200 |
5 Jul 2018 | JPY | 2,055 | 2,102.5 | 2,042.5 | 2,062.5 | 2,062.5 | 0.0 (0.0%) | 886,000 |
4 Jul 2018 | JPY | 1,957.5 | 2,082.5 | 1,950 | 2,062.5 | 2,062.5 | +80 (+4.04%) | 1,445,800 |
3 Jul 2018 | JPY | 2,022.5 | 2,050 | 1,970 | 1,982.5 | 1,982.5 | -20 (-1.00%) | 862,000 |