Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2018 | JPY | 2,153 | 2,153 | 2,153 | 2,153 | 2,153 | 0.0 (0.0%) | 0 |
14 Sep 2018 | JPY | 2,178 | 2,185 | 2,139 | 2,153 | 2,153 | +25 (+1.17%) | 330,800 |
13 Sep 2018 | JPY | 2,139 | 2,161 | 2,119 | 2,128 | 2,128 | +39 (+1.87%) | 117,200 |
12 Sep 2018 | JPY | 2,100 | 2,113 | 2,053 | 2,089 | 2,089 | -2 (-0.10%) | 129,200 |
11 Sep 2018 | JPY | 2,100 | 2,113 | 2,089 | 2,091 | 2,091 | -17 (-0.81%) | 98,000 |
10 Sep 2018 | JPY | 2,076 | 2,120 | 2,065 | 2,108 | 2,108 | +11 (+0.52%) | 141,100 |
7 Sep 2018 | JPY | 2,140 | 2,140 | 2,092 | 2,097 | 2,097 | -47 (-2.19%) | 189,200 |
6 Sep 2018 | JPY | 2,116 | 2,201 | 2,087 | 2,144 | 2,144 | +46 (+2.19%) | 398,500 |
5 Sep 2018 | JPY | 2,100 | 2,126 | 2,054 | 2,098 | 2,098 | +129 (+6.55%) | 351,500 |
4 Sep 2018 | JPY | 1,952 | 1,982 | 1,941 | 1,969 | 1,969 | +13 (+0.66%) | 46,300 |
3 Sep 2018 | JPY | 1,997 | 2,001 | 1,933 | 1,956 | 1,956 | -38 (-1.91%) | 55,700 |
31 Aug 2018 | JPY | 1,995 | 2,010 | 1,983 | 1,994 | 1,994 | -11 (-0.55%) | 90,900 |
30 Aug 2018 | JPY | 1,966 | 2,009 | 1,955 | 2,005 | 2,005 | +45 (+2.30%) | 137,800 |
29 Aug 2018 | JPY | 1,955 | 1,970 | 1,949 | 1,960 | 1,960 | +18 (+0.93%) | 47,600 |
28 Aug 2018 | JPY | 1,933 | 1,953 | 1,933 | 1,942 | 1,942 | +7 (+0.36%) | 51,300 |
27 Aug 2018 | JPY | 1,940 | 1,946 | 1,927 | 1,935 | 1,935 | +6 (+0.31%) | 55,900 |
24 Aug 2018 | JPY | 1,913 | 1,936 | 1,903 | 1,929 | 1,929 | +17 (+0.89%) | 42,400 |
23 Aug 2018 | JPY | 1,900 | 1,926 | 1,895 | 1,912 | 1,912 | +22 (+1.16%) | 81,100 |
22 Aug 2018 | JPY | 1,883 | 1,903 | 1,880 | 1,890 | 1,890 | -9 (-0.47%) | 79,100 |
21 Aug 2018 | JPY | 1,913 | 1,913 | 1,889 | 1,899 | 1,899 | -31 (-1.61%) | 52,300 |
20 Aug 2018 | JPY | 1,940 | 1,946 | 1,911 | 1,930 | 1,930 | -20 (-1.03%) | 41,100 |
17 Aug 2018 | JPY | 1,953 | 1,971 | 1,941 | 1,950 | 1,950 | 0.0 (0.0%) | 58,700 |
16 Aug 2018 | JPY | 1,960 | 1,979 | 1,937 | 1,950 | 1,950 | -29 (-1.47%) | 97,000 |
15 Aug 2018 | JPY | 2,009 | 2,016 | 1,966 | 1,979 | 1,979 | -22 (-1.10%) | 29,100 |
14 Aug 2018 | JPY | 1,973 | 2,033 | 1,968 | 2,001 | 2,001 | +31 (+1.57%) | 45,200 |
13 Aug 2018 | JPY | 1,999 | 2,001 | 1,970 | 1,970 | 1,970 | -46 (-2.28%) | 50,700 |
10 Aug 2018 | JPY | 2,031 | 2,056 | 2,013 | 2,016 | 2,016 | -23 (-1.13%) | 56,800 |
9 Aug 2018 | JPY | 2,084 | 2,084 | 2,035 | 2,039 | 2,039 | -50 (-2.39%) | 96,300 |
8 Aug 2018 | JPY | 2,121 | 2,122 | 2,083 | 2,089 | 2,089 | -31 (-1.46%) | 83,300 |
7 Aug 2018 | JPY | 2,113 | 2,127 | 2,075 | 2,120 | 2,120 | +20 (+0.95%) | 85,400 |