Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2018 | JPY | 2,771 | 2,771 | 2,771 | 2,771 | 2,771 | 0.0 (0.0%) | 0 |
14 Sep 2018 | JPY | 2,784 | 2,816 | 2,759 | 2,771 | 2,771 | +24 (+0.87%) | 288,400 |
13 Sep 2018 | JPY | 2,723 | 2,776 | 2,723 | 2,747 | 2,747 | -8 (-0.29%) | 188,700 |
12 Sep 2018 | JPY | 2,852 | 2,856 | 2,731 | 2,755 | 2,755 | -137 (-4.74%) | 279,600 |
11 Sep 2018 | JPY | 2,879 | 2,920 | 2,867 | 2,892 | 2,892 | +37 (+1.30%) | 172,900 |
10 Sep 2018 | JPY | 2,880 | 2,899 | 2,851 | 2,855 | 2,855 | -37 (-1.28%) | 156,300 |
7 Sep 2018 | JPY | 2,919 | 2,927 | 2,880 | 2,892 | 2,892 | -35 (-1.20%) | 115,000 |
6 Sep 2018 | JPY | 2,972 | 2,978 | 2,922 | 2,927 | 2,927 | -67 (-2.24%) | 162,500 |
5 Sep 2018 | JPY | 2,983 | 3,015 | 2,980 | 2,994 | 2,994 | +16 (+0.54%) | 185,400 |
4 Sep 2018 | JPY | 3,015 | 3,015 | 2,963 | 2,978 | 2,978 | -13 (-0.43%) | 70,300 |
3 Sep 2018 | JPY | 3,040 | 3,045 | 2,966 | 2,991 | 2,991 | -49 (-1.61%) | 101,000 |
31 Aug 2018 | JPY | 3,030 | 3,070 | 3,015 | 3,040 | 3,040 | +5 (+0.16%) | 131,300 |
30 Aug 2018 | JPY | 3,055 | 3,065 | 3,025 | 3,035 | 3,035 | +15 (+0.50%) | 139,000 |
29 Aug 2018 | JPY | 3,025 | 3,040 | 2,990 | 3,020 | 3,020 | -70 (-2.27%) | 208,900 |
28 Aug 2018 | JPY | 3,095 | 3,130 | 3,075 | 3,090 | 3,090 | +45 (+1.48%) | 181,100 |
27 Aug 2018 | JPY | 3,015 | 3,070 | 3,010 | 3,045 | 3,045 | +40 (+1.33%) | 76,400 |
24 Aug 2018 | JPY | 3,035 | 3,045 | 3,000 | 3,005 | 3,005 | +23 (+0.77%) | 80,100 |
23 Aug 2018 | JPY | 2,970 | 2,986 | 2,966 | 2,982 | 2,982 | +2 (+0.07%) | 54,300 |
22 Aug 2018 | JPY | 2,940 | 2,985 | 2,932 | 2,980 | 2,980 | +33 (+1.12%) | 122,400 |
21 Aug 2018 | JPY | 2,943 | 2,961 | 2,935 | 2,947 | 2,947 | -36 (-1.21%) | 160,900 |
20 Aug 2018 | JPY | 3,000 | 3,055 | 2,975 | 2,983 | 2,983 | +9 (+0.30%) | 246,000 |
17 Aug 2018 | JPY | 2,950 | 2,981 | 2,931 | 2,974 | 2,974 | +51 (+1.74%) | 135,600 |
16 Aug 2018 | JPY | 2,930 | 2,940 | 2,887 | 2,923 | 2,923 | -44 (-1.48%) | 223,600 |
15 Aug 2018 | JPY | 3,015 | 3,025 | 2,934 | 2,967 | 2,967 | -48 (-1.59%) | 223,100 |
14 Aug 2018 | JPY | 2,971 | 3,015 | 2,919 | 3,015 | 3,015 | +23 (+0.77%) | 193,400 |
13 Aug 2018 | JPY | 3,065 | 3,075 | 2,981 | 2,992 | 2,992 | -103 (-3.33%) | 188,600 |
10 Aug 2018 | JPY | 3,150 | 3,150 | 3,070 | 3,095 | 3,095 | -40 (-1.28%) | 232,300 |
9 Aug 2018 | JPY | 3,225 | 3,245 | 3,065 | 3,135 | 3,135 | -90 (-2.79%) | 265,800 |
8 Aug 2018 | JPY | 3,220 | 3,260 | 3,205 | 3,225 | 3,225 | -10 (-0.31%) | 140,900 |
7 Aug 2018 | JPY | 3,215 | 3,235 | 3,165 | 3,235 | 3,235 | +20 (+0.62%) | 81,600 |