Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2018 | JPY | 1,444 | 1,464 | 1,424 | 1,464 | 1,464 | +27 (+1.88%) | 3,855,600 |
20 Sep 2018 | JPY | 1,432.5 | 1,443 | 1,417.5 | 1,437 | 1,437 | +19.5 (+1.38%) | 2,105,400 |
19 Sep 2018 | JPY | 1,409.5 | 1,417.5 | 1,397.5 | 1,417.5 | 1,417.5 | +18 (+1.29%) | 2,018,600 |
18 Sep 2018 | JPY | 1,396 | 1,412.5 | 1,385 | 1,399.5 | 1,399.5 | +1 (+0.07%) | 2,262,000 |
17 Sep 2018 | JPY | 1,398.5 | 1,398.5 | 1,398.5 | 1,398.5 | 1,398.5 | 0.0 (0.0%) | 0 |
14 Sep 2018 | JPY | 1,406.5 | 1,414.5 | 1,389 | 1,398.5 | 1,398.5 | -1 (-0.07%) | 1,856,800 |
13 Sep 2018 | JPY | 1,366.5 | 1,407.5 | 1,361 | 1,399.5 | 1,399.5 | +37.5 (+2.75%) | 2,027,800 |
12 Sep 2018 | JPY | 1,354 | 1,364 | 1,342 | 1,362 | 1,362 | +9.5 (+0.70%) | 2,262,200 |
11 Sep 2018 | JPY | 1,344 | 1,356 | 1,331 | 1,352.5 | 1,352.5 | +11 (+0.82%) | 1,550,400 |
10 Sep 2018 | JPY | 1,319.5 | 1,351.5 | 1,313 | 1,341.5 | 1,341.5 | +29.5 (+2.25%) | 3,574,600 |
7 Sep 2018 | JPY | 1,307.5 | 1,322 | 1,301 | 1,312 | 1,312 | -2.5 (-0.19%) | 1,121,400 |
6 Sep 2018 | JPY | 1,300 | 1,318 | 1,300 | 1,314.5 | 1,314.5 | +7 (+0.54%) | 1,542,000 |
5 Sep 2018 | JPY | 1,308 | 1,312.5 | 1,297.5 | 1,307.5 | 1,307.5 | +0.5 (+0.04%) | 1,157,200 |
4 Sep 2018 | JPY | 1,308 | 1,311.5 | 1,299 | 1,307 | 1,307 | -5.5 (-0.42%) | 832,400 |
3 Sep 2018 | JPY | 1,300 | 1,314.5 | 1,298.5 | 1,312.5 | 1,312.5 | -2 (-0.15%) | 1,044,200 |
31 Aug 2018 | JPY | 1,310 | 1,314.5 | 1,299 | 1,314.5 | 1,314.5 | +2.5 (+0.19%) | 1,498,400 |
30 Aug 2018 | JPY | 1,322.5 | 1,324 | 1,305 | 1,312 | 1,312 | +2 (+0.15%) | 1,243,400 |
29 Aug 2018 | JPY | 1,300 | 1,321 | 1,291.5 | 1,310 | 1,310 | +11 (+0.85%) | 1,646,200 |
28 Aug 2018 | JPY | 1,312.5 | 1,322.5 | 1,298.5 | 1,299 | 1,299 | -11.5 (-0.88%) | 1,663,600 |
27 Aug 2018 | JPY | 1,285 | 1,321 | 1,281.5 | 1,310.5 | 1,310.5 | +14 (+1.08%) | 2,630,600 |
24 Aug 2018 | JPY | 1,287 | 1,300 | 1,278.5 | 1,296.5 | 1,296.5 | +13.5 (+1.05%) | 1,882,600 |
23 Aug 2018 | JPY | 1,263 | 1,290 | 1,259 | 1,283 | 1,283 | +22.5 (+1.79%) | 2,197,200 |
22 Aug 2018 | JPY | 1,281 | 1,281 | 1,257.5 | 1,260.5 | 1,260.5 | -20.5 (-1.60%) | 1,651,800 |
21 Aug 2018 | JPY | 1,281.5 | 1,285 | 1,262 | 1,281 | 1,281 | +3 (+0.23%) | 964,400 |
20 Aug 2018 | JPY | 1,308.5 | 1,310 | 1,274.5 | 1,278 | 1,278 | -21.5 (-1.65%) | 1,575,400 |
17 Aug 2018 | JPY | 1,293.5 | 1,305.5 | 1,285.5 | 1,299.5 | 1,299.5 | +14 (+1.09%) | 1,898,600 |
16 Aug 2018 | JPY | 1,279.5 | 1,313.5 | 1,275.5 | 1,285.5 | 1,285.5 | -11 (-0.85%) | 3,161,800 |
15 Aug 2018 | JPY | 1,288.5 | 1,321.5 | 1,284.5 | 1,296.5 | 1,296.5 | +8 (+0.62%) | 4,332,000 |
14 Aug 2018 | JPY | 1,275 | 1,290 | 1,261.5 | 1,288.5 | 1,288.5 | +13.5 (+1.06%) | 2,868,800 |
13 Aug 2018 | JPY | 1,240 | 1,292 | 1,209 | 1,275 | 1,275 | +58.5 (+4.81%) | 7,083,800 |