Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2018 | JPY | 1,496.6666 | 1,514 | 1,490.6666 | 1,497 | 1,497 | -1.667 (-0.11%) | 1,879,800 |
3 Aug 2018 | JPY | 1,531 | 1,533.6666 | 1,494 | 1,498.6666 | 1,498.6666 | -45 (-2.92%) | 3,101,700 |
2 Aug 2018 | JPY | 1,542.6666 | 1,557.6666 | 1,541.3334 | 1,543.6666 | 1,543.6666 | +11.333 (+0.74%) | 3,392,100 |
1 Aug 2018 | JPY | 1,515 | 1,535 | 1,511.3334 | 1,532.3334 | 1,532.3334 | +21 (+1.39%) | 3,702,900 |
31 Jul 2018 | JPY | 1,513.3334 | 1,534 | 1,504 | 1,511.3334 | 1,511.3334 | +11.667 (+0.78%) | 4,402,800 |
30 Jul 2018 | JPY | 1,506 | 1,513 | 1,497.6666 | 1,499.6666 | 1,499.6666 | -6.667 (-0.44%) | 1,621,500 |
27 Jul 2018 | JPY | 1,508 | 1,510 | 1,497.6666 | 1,506.3334 | 1,506.3334 | +8 (+0.53%) | 1,793,400 |
26 Jul 2018 | JPY | 1,493.6666 | 1,504.3334 | 1,487.6666 | 1,498.3334 | 1,498.3334 | +7 (+0.47%) | 2,120,100 |
25 Jul 2018 | JPY | 1,499.6666 | 1,503.6666 | 1,489.3334 | 1,491.3334 | 1,491.3334 | +3 (+0.20%) | 1,318,500 |
24 Jul 2018 | JPY | 1,501 | 1,510 | 1,485.6666 | 1,488.3334 | 1,488.3334 | -9.333 (-0.62%) | 2,399,700 |
23 Jul 2018 | JPY | 1,477 | 1,505 | 1,474.6666 | 1,497.6666 | 1,497.6666 | +15.333 (+1.03%) | 2,938,500 |
20 Jul 2018 | JPY | 1,484.6666 | 1,484.6666 | 1,460.6666 | 1,482.3334 | 1,482.3334 | -2.333 (-0.16%) | 2,804,100 |
19 Jul 2018 | JPY | 1,494.3334 | 1,494.3334 | 1,484.6666 | 1,484.6666 | 1,484.6666 | -6.667 (-0.45%) | 1,785,300 |
18 Jul 2018 | JPY | 1,514.3334 | 1,519.3334 | 1,490.6666 | 1,491.3334 | 1,491.3334 | -18.333 (-1.21%) | 1,795,500 |
17 Jul 2018 | JPY | 1,516.6666 | 1,523.3334 | 1,508 | 1,509.6666 | 1,509.6666 | +19.333 (+1.30%) | 2,492,400 |
16 Jul 2018 | JPY | 1,490.3334 | 1,490.3334 | 1,490.3334 | 1,490.3334 | 1,490.3334 | 0.0 (0.0%) | 0 |
13 Jul 2018 | JPY | 1,488.6666 | 1,496.3334 | 1,483.6666 | 1,490.3334 | 1,490.3334 | +8 (+0.54%) | 2,553,000 |
12 Jul 2018 | JPY | 1,468.6666 | 1,491.3334 | 1,464.6666 | 1,482.3334 | 1,482.3334 | +25.333 (+1.74%) | 3,998,100 |
11 Jul 2018 | JPY | 1,456.3334 | 1,460.3334 | 1,444.3334 | 1,457 | 1,457 | -9.333 (-0.64%) | 3,539,100 |
10 Jul 2018 | JPY | 1,467.6666 | 1,483.3334 | 1,455.6666 | 1,466.3334 | 1,466.3334 | +21.333 (+1.48%) | 4,882,500 |
9 Jul 2018 | JPY | 1,439.6666 | 1,457.3334 | 1,427 | 1,445 | 1,445 | -6.667 (-0.46%) | 5,593,800 |
6 Jul 2018 | JPY | 1,450 | 1,465 | 1,446.6666 | 1,451.6666 | 1,451.6666 | -6.667 (-0.46%) | 3,253,800 |
5 Jul 2018 | JPY | 1,458.6666 | 1,468.6666 | 1,451 | 1,458.3334 | 1,458.3334 | -2.667 (-0.18%) | 2,608,500 |
4 Jul 2018 | JPY | 1,467.3334 | 1,473 | 1,457 | 1,461 | 1,461 | -19.333 (-1.31%) | 2,493,300 |
3 Jul 2018 | JPY | 1,474.6666 | 1,482.6666 | 1,465.6666 | 1,480.3334 | 1,480.3334 | +7.667 (+0.52%) | 3,340,500 |
2 Jul 2018 | JPY | 1,489 | 1,495.6666 | 1,470.3334 | 1,472.6666 | 1,472.6666 | -20.667 (-1.38%) | 2,475,300 |
29 Jun 2018 | JPY | 1,483.3334 | 1,497 | 1,476.3334 | 1,493.3334 | 1,493.3334 | +10.667 (+0.72%) | 2,326,500 |
28 Jun 2018 | JPY | 1,486.3334 | 1,497.6666 | 1,473.6666 | 1,482.6666 | 1,482.6666 | -9.667 (-0.65%) | 3,280,500 |
27 Jun 2018 | JPY | 1,507 | 1,514.3334 | 1,484.3334 | 1,492.3334 | 1,492.3334 | -30 (-1.97%) | 3,685,500 |
26 Jun 2018 | JPY | 1,500.6666 | 1,523.6666 | 1,495.3334 | 1,522.3334 | 1,522.3334 | +6.333 (+0.42%) | 2,005,500 |