Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2018 | JPY | 1,849 | 1,877 | 1,824 | 1,853 | 1,853 | +18 (+0.98%) | 1,166,500 |
27 Sep 2018 | JPY | 1,826 | 1,853 | 1,815 | 1,835 | 1,835 | -13 (-0.70%) | 827,600 |
26 Sep 2018 | JPY | 1,822 | 1,848 | 1,812 | 1,848 | 1,848 | +14 (+0.76%) | 753,900 |
25 Sep 2018 | JPY | 1,865 | 1,868 | 1,824 | 1,834 | 1,834 | -19 (-1.03%) | 1,019,900 |
24 Sep 2018 | JPY | 1,853 | 1,853 | 1,853 | 1,853 | 1,853 | 0.0 (0.0%) | 0 |
21 Sep 2018 | JPY | 1,820 | 1,860 | 1,817 | 1,853 | 1,853 | +33 (+1.81%) | 1,266,100 |
20 Sep 2018 | JPY | 1,815 | 1,824 | 1,794 | 1,820 | 1,820 | +19 (+1.05%) | 948,200 |
19 Sep 2018 | JPY | 1,794 | 1,815 | 1,789 | 1,801 | 1,801 | +36 (+2.04%) | 800,300 |
18 Sep 2018 | JPY | 1,743 | 1,771 | 1,734 | 1,765 | 1,765 | +35 (+2.02%) | 928,000 |
17 Sep 2018 | JPY | 1,730 | 1,730 | 1,730 | 1,730 | 1,730 | 0.0 (0.0%) | 0 |
14 Sep 2018 | JPY | 1,735 | 1,749 | 1,722 | 1,730 | 1,730 | +16 (+0.93%) | 1,380,400 |
13 Sep 2018 | JPY | 1,700 | 1,734 | 1,699 | 1,714 | 1,714 | +9 (+0.53%) | 618,300 |
12 Sep 2018 | JPY | 1,704 | 1,710 | 1,680 | 1,705 | 1,705 | -1 (-0.06%) | 1,046,800 |
11 Sep 2018 | JPY | 1,704 | 1,717 | 1,693 | 1,706 | 1,706 | -3 (-0.18%) | 763,100 |
10 Sep 2018 | JPY | 1,714 | 1,714 | 1,689 | 1,709 | 1,709 | -28 (-1.61%) | 1,372,800 |
7 Sep 2018 | JPY | 1,717 | 1,744 | 1,710 | 1,737 | 1,737 | +8 (+0.46%) | 1,012,800 |
6 Sep 2018 | JPY | 1,733 | 1,759 | 1,724 | 1,729 | 1,729 | -4 (-0.23%) | 1,259,200 |
5 Sep 2018 | JPY | 1,763 | 1,766 | 1,726 | 1,733 | 1,733 | -34 (-1.92%) | 1,687,100 |
4 Sep 2018 | JPY | 1,793 | 1,793 | 1,762 | 1,767 | 1,767 | -36 (-2.00%) | 1,381,200 |
3 Sep 2018 | JPY | 1,847 | 1,858 | 1,798 | 1,803 | 1,803 | -37 (-2.01%) | 1,056,300 |
31 Aug 2018 | JPY | 1,830 | 1,859 | 1,820 | 1,840 | 1,840 | -6 (-0.33%) | 1,373,800 |
30 Aug 2018 | JPY | 1,887 | 1,887 | 1,842 | 1,846 | 1,846 | -25 (-1.34%) | 861,700 |
29 Aug 2018 | JPY | 1,873 | 1,892 | 1,862 | 1,871 | 1,871 | +2 (+0.11%) | 980,800 |
28 Aug 2018 | JPY | 1,889 | 1,898 | 1,865 | 1,869 | 1,869 | -5 (-0.27%) | 815,300 |
27 Aug 2018 | JPY | 1,868 | 1,878 | 1,858 | 1,874 | 1,874 | +9 (+0.48%) | 677,100 |
24 Aug 2018 | JPY | 1,859 | 1,870 | 1,845 | 1,865 | 1,865 | +8 (+0.43%) | 630,300 |
23 Aug 2018 | JPY | 1,837 | 1,864 | 1,833 | 1,857 | 1,857 | +51 (+2.82%) | 1,242,900 |
22 Aug 2018 | JPY | 1,799 | 1,815 | 1,794 | 1,806 | 1,806 | +10 (+0.56%) | 748,600 |
21 Aug 2018 | JPY | 1,789 | 1,818 | 1,780 | 1,796 | 1,796 | +7 (+0.39%) | 953,500 |
20 Aug 2018 | JPY | 1,789 | 1,797 | 1,772 | 1,789 | 1,789 | +7 (+0.39%) | 635,800 |