Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2018 | JPY | 1,066.25 | 1,066.25 | 1,022.5 | 1,047.5 | 1,047.5 | -28.75 (-2.67%) | 537,600 |
3 Aug 2018 | JPY | 1,133.75 | 1,133.75 | 1,076.25 | 1,076.25 | 1,076.25 | -60 (-5.28%) | 476,000 |
2 Aug 2018 | JPY | 1,188.75 | 1,198.75 | 1,132.5 | 1,136.25 | 1,136.25 | -73.75 (-6.10%) | 491,600 |
1 Aug 2018 | JPY | 1,180 | 1,216.25 | 1,158.75 | 1,210 | 1,210 | +30 (+2.54%) | 529,200 |
31 Jul 2018 | JPY | 1,165 | 1,188.75 | 1,163.75 | 1,180 | 1,180 | +6.25 (+0.53%) | 240,000 |
30 Jul 2018 | JPY | 1,152.5 | 1,173.75 | 1,148.75 | 1,173.75 | 1,173.75 | +25 (+2.18%) | 282,000 |
27 Jul 2018 | JPY | 1,125 | 1,153.75 | 1,123.75 | 1,148.75 | 1,148.75 | +23.75 (+2.11%) | 245,600 |
26 Jul 2018 | JPY | 1,111.25 | 1,125 | 1,090 | 1,125 | 1,125 | +13.75 (+1.24%) | 275,600 |
25 Jul 2018 | JPY | 1,153.75 | 1,156.25 | 1,110 | 1,111.25 | 1,111.25 | -40 (-3.47%) | 388,000 |
24 Jul 2018 | JPY | 1,160 | 1,196.25 | 1,137.5 | 1,151.25 | 1,151.25 | -7.5 (-0.65%) | 523,600 |
23 Jul 2018 | JPY | 1,187.5 | 1,202.5 | 1,153.75 | 1,158.75 | 1,158.75 | -22.5 (-1.90%) | 610,400 |
20 Jul 2018 | JPY | 1,130 | 1,186.25 | 1,125 | 1,181.25 | 1,181.25 | +62.5 (+5.59%) | 816,400 |
19 Jul 2018 | JPY | 1,105 | 1,140 | 1,105 | 1,118.75 | 1,118.75 | +11.25 (+1.02%) | 420,400 |
18 Jul 2018 | JPY | 1,071.25 | 1,115 | 1,071.25 | 1,107.5 | 1,107.5 | +40 (+3.75%) | 472,400 |
17 Jul 2018 | JPY | 1,033.75 | 1,070 | 1,027.5 | 1,067.5 | 1,067.5 | +41.25 (+4.02%) | 391,600 |
16 Jul 2018 | JPY | 1,026.25 | 1,026.25 | 1,026.25 | 1,026.25 | 1,026.25 | 0.0 (0.0%) | 0 |
13 Jul 2018 | JPY | 1,025 | 1,028.75 | 1,013.75 | 1,026.25 | 1,026.25 | +2.5 (+0.24%) | 330,800 |
12 Jul 2018 | JPY | 1,003.75 | 1,027.5 | 998.75 | 1,023.75 | 1,023.75 | +17.5 (+1.74%) | 306,400 |
11 Jul 2018 | JPY | 1,013.75 | 1,016.25 | 1,001.25 | 1,006.25 | 1,006.25 | -13.75 (-1.35%) | 329,600 |
10 Jul 2018 | JPY | 1,035 | 1,035 | 1,013.75 | 1,020 | 1,020 | -20 (-1.92%) | 396,000 |
9 Jul 2018 | JPY | 1,028.75 | 1,043.75 | 1,013.75 | 1,040 | 1,040 | -5 (-0.48%) | 361,200 |
6 Jul 2018 | JPY | 1,037.5 | 1,050 | 1,016.25 | 1,045 | 1,045 | +10 (+0.97%) | 287,600 |
5 Jul 2018 | JPY | 1,050 | 1,057.5 | 1,030 | 1,035 | 1,035 | -15 (-1.43%) | 278,800 |
4 Jul 2018 | JPY | 1,027.5 | 1,055 | 1,015 | 1,050 | 1,050 | +16.25 (+1.57%) | 281,200 |
3 Jul 2018 | JPY | 1,040 | 1,053.75 | 1,021.25 | 1,033.75 | 1,033.75 | -12.5 (-1.19%) | 379,200 |
2 Jul 2018 | JPY | 1,037.5 | 1,052.5 | 1,032.5 | 1,046.25 | 1,046.25 | +3.75 (+0.36%) | 318,800 |
29 Jun 2018 | JPY | 1,041.25 | 1,048.75 | 1,026.25 | 1,042.5 | 1,042.5 | +1.25 (+0.12%) | 264,800 |
28 Jun 2018 | JPY | 1,053.75 | 1,053.75 | 1,027.5 | 1,041.25 | 1,041.25 | -15 (-1.42%) | 288,000 |
27 Jun 2018 | JPY | 1,045 | 1,072.5 | 1,043.75 | 1,056.25 | 1,056.25 | +1.25 (+0.12%) | 249,600 |
26 Jun 2018 | JPY | 1,072.5 | 1,086.25 | 1,051.25 | 1,055 | 1,055 | -21.25 (-1.97%) | 371,200 |