Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2018 | JPY | 2,094 | 2,096 | 2,042 | 2,043 | 2,043 | -38 (-1.83%) | 1,118,600 |
27 Sep 2018 | JPY | 2,093 | 2,098 | 2,076 | 2,081 | 2,081 | -12 (-0.57%) | 1,169,900 |
26 Sep 2018 | JPY | 2,091 | 2,101 | 2,066 | 2,093 | 2,093 | -10 (-0.48%) | 1,227,700 |
25 Sep 2018 | JPY | 2,109 | 2,113 | 2,090 | 2,103 | 2,103 | +7 (+0.33%) | 3,444,400 |
24 Sep 2018 | JPY | 2,096 | 2,096 | 2,096 | 2,096 | 2,096 | 0.0 (0.0%) | 0 |
21 Sep 2018 | JPY | 2,082 | 2,112 | 2,080 | 2,096 | 2,096 | +29 (+1.40%) | 2,811,500 |
20 Sep 2018 | JPY | 2,064 | 2,073 | 2,055 | 2,067 | 2,067 | -4 (-0.19%) | 2,088,100 |
19 Sep 2018 | JPY | 2,080 | 2,097 | 2,061 | 2,071 | 2,071 | +12 (+0.58%) | 1,961,500 |
18 Sep 2018 | JPY | 2,035 | 2,072 | 2,025 | 2,059 | 2,059 | +20 (+0.98%) | 1,809,800 |
17 Sep 2018 | JPY | 2,039 | 2,039 | 2,039 | 2,039 | 2,039 | 0.0 (0.0%) | 0 |
14 Sep 2018 | JPY | 2,068 | 2,069 | 2,034 | 2,039 | 2,039 | -11 (-0.54%) | 1,339,800 |
13 Sep 2018 | JPY | 2,027 | 2,063 | 2,027 | 2,050 | 2,050 | +33 (+1.64%) | 798,800 |
12 Sep 2018 | JPY | 1,997 | 2,020 | 1,990 | 2,017 | 2,017 | +22 (+1.10%) | 536,000 |
11 Sep 2018 | JPY | 2,002 | 2,017 | 1,987 | 1,995 | 1,995 | -7 (-0.35%) | 776,800 |
10 Sep 2018 | JPY | 1,990 | 2,021 | 1,989 | 2,002 | 2,002 | +3 (+0.15%) | 624,200 |
7 Sep 2018 | JPY | 1,965 | 2,006 | 1,956 | 1,999 | 1,999 | +30 (+1.52%) | 946,700 |
6 Sep 2018 | JPY | 1,993 | 2,001 | 1,965 | 1,969 | 1,969 | -33 (-1.65%) | 1,262,600 |
5 Sep 2018 | JPY | 2,001 | 2,014 | 1,996 | 2,002 | 2,002 | -16 (-0.79%) | 764,800 |
4 Sep 2018 | JPY | 2,005 | 2,023 | 1,993 | 2,018 | 2,018 | +12 (+0.60%) | 620,200 |
3 Sep 2018 | JPY | 2,005 | 2,017 | 1,988 | 2,006 | 2,006 | +3 (+0.15%) | 752,200 |
31 Aug 2018 | JPY | 1,986 | 2,017 | 1,977 | 2,003 | 2,003 | +16 (+0.81%) | 1,013,200 |
30 Aug 2018 | JPY | 1,982 | 2,003 | 1,974 | 1,987 | 1,987 | +23 (+1.17%) | 994,200 |
29 Aug 2018 | JPY | 1,965 | 1,979 | 1,963 | 1,964 | 1,964 | -9 (-0.46%) | 449,900 |
28 Aug 2018 | JPY | 1,958 | 1,980 | 1,949 | 1,973 | 1,973 | +35 (+1.81%) | 681,400 |
27 Aug 2018 | JPY | 1,929 | 1,951 | 1,922 | 1,938 | 1,938 | +11 (+0.57%) | 627,700 |
24 Aug 2018 | JPY | 1,954 | 1,957 | 1,919 | 1,927 | 1,927 | +3 (+0.16%) | 592,100 |
23 Aug 2018 | JPY | 1,952 | 1,959 | 1,923 | 1,924 | 1,924 | -25 (-1.28%) | 767,900 |
22 Aug 2018 | JPY | 1,911 | 1,956 | 1,903 | 1,949 | 1,949 | +36 (+1.88%) | 904,100 |
21 Aug 2018 | JPY | 1,928 | 1,940 | 1,910 | 1,913 | 1,913 | -25 (-1.29%) | 638,000 |
20 Aug 2018 | JPY | 1,925 | 1,942 | 1,917 | 1,938 | 1,938 | -8 (-0.41%) | 936,600 |