Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2018 | JPY | 1,976 | 1,977 | 1,943 | 1,946 | 1,946 | -23 (-1.17%) | 979,300 |
16 Aug 2018 | JPY | 1,940 | 1,971 | 1,923 | 1,969 | 1,969 | +9 (+0.46%) | 1,235,200 |
15 Aug 2018 | JPY | 1,983 | 1,989 | 1,956 | 1,960 | 1,960 | -19 (-0.96%) | 863,900 |
14 Aug 2018 | JPY | 1,938 | 1,984 | 1,930 | 1,979 | 1,979 | +33 (+1.70%) | 972,100 |
13 Aug 2018 | JPY | 1,978 | 1,985 | 1,940 | 1,946 | 1,946 | -53 (-2.65%) | 944,200 |
10 Aug 2018 | JPY | 2,011 | 2,017 | 1,991 | 1,999 | 1,999 | -20 (-0.99%) | 830,700 |
9 Aug 2018 | JPY | 2,020 | 2,025 | 1,995 | 2,019 | 2,019 | -22 (-1.08%) | 960,500 |
8 Aug 2018 | JPY | 2,052 | 2,065 | 2,035 | 2,041 | 2,041 | +1 (+0.05%) | 1,337,600 |
7 Aug 2018 | JPY | 2,015 | 2,040 | 2,010 | 2,040 | 2,040 | +30 (+1.49%) | 1,312,300 |
6 Aug 2018 | JPY | 2,023 | 2,039 | 2,004 | 2,010 | 2,010 | 0.0 (0.0%) | 1,482,100 |
3 Aug 2018 | JPY | 2,023 | 2,039 | 1,987 | 2,010 | 2,010 | -10 (-0.50%) | 1,671,300 |
2 Aug 2018 | JPY | 2,020 | 2,066 | 2,006 | 2,020 | 2,020 | +10 (+0.50%) | 2,982,900 |
1 Aug 2018 | JPY | 1,988 | 2,036 | 1,976 | 2,010 | 2,010 | +126 (+6.69%) | 3,246,100 |
31 Jul 2018 | JPY | 1,908 | 1,909 | 1,865 | 1,884 | 1,884 | -21 (-1.10%) | 2,204,300 |
30 Jul 2018 | JPY | 1,891 | 1,914 | 1,873 | 1,905 | 1,905 | +25 (+1.33%) | 1,198,900 |
27 Jul 2018 | JPY | 1,893 | 1,899 | 1,873 | 1,880 | 1,880 | -3 (-0.16%) | 1,256,800 |
26 Jul 2018 | JPY | 1,857 | 1,884 | 1,856 | 1,883 | 1,883 | +48 (+2.62%) | 1,274,400 |
25 Jul 2018 | JPY | 1,847 | 1,851 | 1,829 | 1,835 | 1,835 | -5 (-0.27%) | 799,400 |
24 Jul 2018 | JPY | 1,830 | 1,853 | 1,822 | 1,840 | 1,840 | +18 (+0.99%) | 760,500 |
23 Jul 2018 | JPY | 1,828 | 1,836 | 1,808 | 1,822 | 1,822 | -5 (-0.27%) | 820,400 |
20 Jul 2018 | JPY | 1,808 | 1,830 | 1,803 | 1,827 | 1,827 | +22 (+1.22%) | 968,900 |
19 Jul 2018 | JPY | 1,839 | 1,839 | 1,802 | 1,805 | 1,805 | -40 (-2.17%) | 1,181,700 |
18 Jul 2018 | JPY | 1,850 | 1,857 | 1,836 | 1,845 | 1,845 | +14 (+0.76%) | 925,000 |
17 Jul 2018 | JPY | 1,807 | 1,843 | 1,805 | 1,831 | 1,831 | +23 (+1.27%) | 894,100 |
16 Jul 2018 | JPY | 1,808 | 1,808 | 1,808 | 1,808 | 1,808 | 0.0 (0.0%) | 0 |
13 Jul 2018 | JPY | 1,805 | 1,820 | 1,800 | 1,808 | 1,808 | +4 (+0.22%) | 1,024,600 |
12 Jul 2018 | JPY | 1,800 | 1,817 | 1,793 | 1,804 | 1,804 | +9 (+0.50%) | 1,431,400 |
11 Jul 2018 | JPY | 1,778 | 1,800 | 1,773 | 1,795 | 1,795 | +16 (+0.90%) | 1,438,400 |
10 Jul 2018 | JPY | 1,814 | 1,819 | 1,779 | 1,779 | 1,779 | -27 (-1.50%) | 2,903,300 |
9 Jul 2018 | JPY | 1,816 | 1,820 | 1,802 | 1,806 | 1,806 | -22 (-1.20%) | 1,291,400 |