Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2018 | JPY | 3,877 | 3,899 | 3,716 | 3,738 | 3,738 | -159 (-4.08%) | 3,473,000 |
9 Aug 2018 | JPY | 3,900 | 3,910 | 3,879 | 3,897 | 3,897 | -28 (-0.71%) | 843,000 |
8 Aug 2018 | JPY | 3,944 | 3,995 | 3,925 | 3,925 | 3,925 | -31 (-0.78%) | 871,000 |
7 Aug 2018 | JPY | 3,912 | 3,970 | 3,890 | 3,956 | 3,956 | +36 (+0.92%) | 866,000 |
6 Aug 2018 | JPY | 3,922 | 3,958 | 3,907 | 3,920 | 3,920 | -3 (-0.08%) | 903,000 |
3 Aug 2018 | JPY | 3,952 | 3,969 | 3,879 | 3,923 | 3,923 | -55 (-1.38%) | 1,801,000 |
2 Aug 2018 | JPY | 4,013 | 4,038 | 3,968 | 3,978 | 3,978 | -38 (-0.95%) | 1,343,000 |
1 Aug 2018 | JPY | 4,075 | 4,097 | 4,010 | 4,016 | 4,016 | -72 (-1.76%) | 1,550,000 |
31 Jul 2018 | JPY | 4,095 | 4,108 | 4,054 | 4,088 | 4,088 | -43 (-1.04%) | 1,494,000 |
30 Jul 2018 | JPY | 4,120 | 4,138 | 4,115 | 4,131 | 4,131 | -18 (-0.43%) | 765,000 |
27 Jul 2018 | JPY | 4,150 | 4,158 | 4,125 | 4,149 | 4,149 | +11 (+0.27%) | 771,000 |
26 Jul 2018 | JPY | 4,130 | 4,143 | 4,108 | 4,138 | 4,138 | +33 (+0.80%) | 1,092,000 |
25 Jul 2018 | JPY | 4,112 | 4,149 | 4,096 | 4,105 | 4,105 | -7 (-0.17%) | 611,000 |
24 Jul 2018 | JPY | 4,095 | 4,130 | 4,084 | 4,112 | 4,112 | +62 (+1.53%) | 1,046,000 |
23 Jul 2018 | JPY | 4,062 | 4,064 | 4,019 | 4,050 | 4,050 | -41 (-1.00%) | 1,353,000 |
20 Jul 2018 | JPY | 4,148 | 4,168 | 4,074 | 4,091 | 4,091 | -43 (-1.04%) | 1,345,000 |
19 Jul 2018 | JPY | 4,143 | 4,157 | 4,129 | 4,134 | 4,134 | -14 (-0.34%) | 1,636,000 |
18 Jul 2018 | JPY | 4,170 | 4,174 | 4,147 | 4,148 | 4,148 | +48 (+1.17%) | 1,537,000 |
17 Jul 2018 | JPY | 4,089 | 4,118 | 4,085 | 4,100 | 4,100 | +10 (+0.24%) | 1,141,000 |
16 Jul 2018 | JPY | 4,090 | 4,090 | 4,090 | 4,090 | 4,090 | 0.0 (0.0%) | 0 |
13 Jul 2018 | JPY | 4,100 | 4,113 | 4,072 | 4,090 | 4,090 | +19 (+0.47%) | 1,127,000 |
12 Jul 2018 | JPY | 4,060 | 4,109 | 4,052 | 4,071 | 4,071 | +37 (+0.92%) | 1,316,000 |
11 Jul 2018 | JPY | 4,020 | 4,054 | 3,992 | 4,034 | 4,034 | -37 (-0.91%) | 1,021,000 |
10 Jul 2018 | JPY | 4,115 | 4,148 | 4,069 | 4,071 | 4,071 | -24 (-0.59%) | 1,287,000 |
9 Jul 2018 | JPY | 4,069 | 4,115 | 4,069 | 4,095 | 4,095 | +33 (+0.81%) | 897,000 |
6 Jul 2018 | JPY | 4,081 | 4,110 | 4,055 | 4,062 | 4,062 | -4 (-0.10%) | 1,003,000 |
5 Jul 2018 | JPY | 4,099 | 4,105 | 4,042 | 4,066 | 4,066 | +4 (+0.10%) | 1,215,000 |
4 Jul 2018 | JPY | 3,994 | 4,079 | 3,992 | 4,062 | 4,062 | +35 (+0.87%) | 959,000 |
3 Jul 2018 | JPY | 4,019 | 4,047 | 3,983 | 4,027 | 4,027 | -15 (-0.37%) | 1,530,000 |
2 Jul 2018 | JPY | 4,081 | 4,124 | 4,031 | 4,042 | 4,042 | -47 (-1.15%) | 1,114,000 |