Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2018 | JPY | 4,062 | 4,105 | 4,046 | 4,087 | 4,087 | +76 (+1.89%) | 2,556,000 |
20 Sep 2018 | JPY | 3,985 | 4,016 | 3,972 | 4,011 | 4,011 | +20 (+0.50%) | 1,378,000 |
19 Sep 2018 | JPY | 4,018 | 4,018 | 3,966 | 3,991 | 3,991 | +43 (+1.09%) | 1,544,000 |
18 Sep 2018 | JPY | 3,823 | 3,978 | 3,801 | 3,948 | 3,948 | +113 (+2.95%) | 1,954,000 |
17 Sep 2018 | JPY | 3,835 | 3,835 | 3,835 | 3,835 | 3,835 | 0.0 (0.0%) | 0 |
14 Sep 2018 | JPY | 3,848 | 3,850 | 3,808 | 3,835 | 3,835 | +41 (+1.08%) | 2,018,000 |
13 Sep 2018 | JPY | 3,750 | 3,825 | 3,750 | 3,794 | 3,794 | +48 (+1.28%) | 1,195,000 |
12 Sep 2018 | JPY | 3,763 | 3,770 | 3,736 | 3,746 | 3,746 | -4 (-0.11%) | 984,000 |
11 Sep 2018 | JPY | 3,776 | 3,792 | 3,746 | 3,750 | 3,750 | +1 (+0.03%) | 1,156,000 |
10 Sep 2018 | JPY | 3,715 | 3,768 | 3,710 | 3,749 | 3,749 | +3 (+0.08%) | 1,077,000 |
7 Sep 2018 | JPY | 3,731 | 3,753 | 3,694 | 3,746 | 3,746 | -2 (-0.05%) | 1,098,000 |
6 Sep 2018 | JPY | 3,778 | 3,778 | 3,730 | 3,748 | 3,748 | -40 (-1.06%) | 1,433,000 |
5 Sep 2018 | JPY | 3,788 | 3,812 | 3,760 | 3,788 | 3,788 | -62 (-1.61%) | 1,888,000 |
4 Sep 2018 | JPY | 3,799 | 3,873 | 3,787 | 3,850 | 3,850 | +9 (+0.23%) | 1,649,000 |
3 Sep 2018 | JPY | 3,807 | 3,851 | 3,769 | 3,841 | 3,841 | -9 (-0.23%) | 2,174,000 |
31 Aug 2018 | JPY | 3,811 | 3,861 | 3,800 | 3,850 | 3,850 | +30 (+0.79%) | 1,292,000 |
30 Aug 2018 | JPY | 3,859 | 3,859 | 3,810 | 3,820 | 3,820 | -9 (-0.24%) | 1,493,000 |
29 Aug 2018 | JPY | 3,810 | 3,837 | 3,791 | 3,829 | 3,829 | +4 (+0.10%) | 1,382,000 |
28 Aug 2018 | JPY | 3,828 | 3,844 | 3,813 | 3,825 | 3,825 | +20 (+0.53%) | 1,380,000 |
27 Aug 2018 | JPY | 3,769 | 3,811 | 3,769 | 3,805 | 3,805 | +40 (+1.06%) | 919,000 |
24 Aug 2018 | JPY | 3,771 | 3,771 | 3,750 | 3,765 | 3,765 | +24 (+0.64%) | 867,000 |
23 Aug 2018 | JPY | 3,717 | 3,752 | 3,708 | 3,741 | 3,741 | +51 (+1.38%) | 1,349,000 |
22 Aug 2018 | JPY | 3,718 | 3,727 | 3,683 | 3,690 | 3,690 | -40 (-1.07%) | 1,591,000 |
21 Aug 2018 | JPY | 3,737 | 3,760 | 3,725 | 3,730 | 3,730 | -7 (-0.19%) | 1,618,000 |
20 Aug 2018 | JPY | 3,699 | 3,748 | 3,684 | 3,737 | 3,737 | +37 (+1%) | 1,469,000 |
17 Aug 2018 | JPY | 3,720 | 3,759 | 3,691 | 3,700 | 3,700 | -30 (-0.80%) | 1,850,000 |
16 Aug 2018 | JPY | 3,698 | 3,740 | 3,658 | 3,730 | 3,730 | -17 (-0.45%) | 2,155,000 |
15 Aug 2018 | JPY | 3,822 | 3,826 | 3,731 | 3,747 | 3,747 | -55 (-1.45%) | 1,323,000 |
14 Aug 2018 | JPY | 3,712 | 3,805 | 3,712 | 3,802 | 3,802 | +103 (+2.78%) | 1,836,000 |
13 Aug 2018 | JPY | 3,698 | 3,753 | 3,671 | 3,699 | 3,699 | -39 (-1.04%) | 1,908,000 |