Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2018 | JPY | 1,220 | 1,223 | 1,205.5 | 1,216.5 | 1,216.5 | +7.5 (+0.62%) | 1,288,800 |
9 Aug 2018 | JPY | 1,207 | 1,215 | 1,200.5 | 1,209 | 1,209 | -6 (-0.49%) | 723,600 |
8 Aug 2018 | JPY | 1,213 | 1,221.5 | 1,205 | 1,215 | 1,215 | +2.5 (+0.21%) | 670,200 |
7 Aug 2018 | JPY | 1,213 | 1,219 | 1,201 | 1,212.5 | 1,212.5 | -5 (-0.41%) | 610,800 |
6 Aug 2018 | JPY | 1,222.5 | 1,225 | 1,202.5 | 1,217.5 | 1,217.5 | -1.5 (-0.12%) | 801,600 |
3 Aug 2018 | JPY | 1,213.5 | 1,227 | 1,210 | 1,219 | 1,219 | +9.5 (+0.79%) | 1,147,600 |
2 Aug 2018 | JPY | 1,215 | 1,219.5 | 1,199 | 1,209.5 | 1,209.5 | -10 (-0.82%) | 1,652,400 |
1 Aug 2018 | JPY | 1,230 | 1,231.5 | 1,214.5 | 1,219.5 | 1,219.5 | -3 (-0.25%) | 1,363,800 |
31 Jul 2018 | JPY | 1,222 | 1,224.5 | 1,214 | 1,222.5 | 1,222.5 | +2.5 (+0.20%) | 1,407,200 |
30 Jul 2018 | JPY | 1,220 | 1,226 | 1,210.5 | 1,220 | 1,220 | -1 (-0.08%) | 1,115,000 |
27 Jul 2018 | JPY | 1,208 | 1,224.5 | 1,198 | 1,221 | 1,221 | +13 (+1.08%) | 1,348,000 |
26 Jul 2018 | JPY | 1,197 | 1,208.5 | 1,190 | 1,208 | 1,208 | +21 (+1.77%) | 1,821,200 |
25 Jul 2018 | JPY | 1,194.5 | 1,209.5 | 1,181 | 1,187 | 1,187 | -16 (-1.33%) | 1,557,400 |
24 Jul 2018 | JPY | 1,215 | 1,215 | 1,192 | 1,203 | 1,203 | +11 (+0.92%) | 1,430,200 |
23 Jul 2018 | JPY | 1,206.5 | 1,213 | 1,189.5 | 1,192 | 1,192 | -13.5 (-1.12%) | 845,600 |
20 Jul 2018 | JPY | 1,210 | 1,210 | 1,187.5 | 1,205.5 | 1,205.5 | +17 (+1.43%) | 2,127,600 |
19 Jul 2018 | JPY | 1,188.5 | 1,194 | 1,175 | 1,188.5 | 1,188.5 | +7.5 (+0.64%) | 891,600 |
18 Jul 2018 | JPY | 1,192 | 1,195 | 1,170.5 | 1,181 | 1,181 | -5.5 (-0.46%) | 1,197,400 |
17 Jul 2018 | JPY | 1,193 | 1,196.5 | 1,180 | 1,186.5 | 1,186.5 | -10 (-0.84%) | 1,018,600 |
16 Jul 2018 | JPY | 1,196.5 | 1,196.5 | 1,196.5 | 1,196.5 | 1,196.5 | 0.0 (0.0%) | 0 |
13 Jul 2018 | JPY | 1,169.5 | 1,199 | 1,160.5 | 1,196.5 | 1,196.5 | +41 (+3.55%) | 1,847,400 |
12 Jul 2018 | JPY | 1,146 | 1,160 | 1,137.5 | 1,155.5 | 1,155.5 | +25 (+2.21%) | 1,121,600 |
11 Jul 2018 | JPY | 1,130.5 | 1,145 | 1,128 | 1,130.5 | 1,130.5 | -9 (-0.79%) | 965,800 |
10 Jul 2018 | JPY | 1,179 | 1,180.5 | 1,139.5 | 1,139.5 | 1,139.5 | -32.5 (-2.77%) | 1,374,600 |
9 Jul 2018 | JPY | 1,153 | 1,172.5 | 1,148 | 1,172 | 1,172 | +18.5 (+1.60%) | 750,400 |
6 Jul 2018 | JPY | 1,163 | 1,164 | 1,147.5 | 1,153.5 | 1,153.5 | -4.5 (-0.39%) | 1,081,400 |
5 Jul 2018 | JPY | 1,183 | 1,184.5 | 1,154.5 | 1,158 | 1,158 | -23 (-1.95%) | 972,800 |
4 Jul 2018 | JPY | 1,177 | 1,187 | 1,175.5 | 1,181 | 1,181 | +1 (+0.08%) | 1,240,400 |
3 Jul 2018 | JPY | 1,182 | 1,188 | 1,170.5 | 1,180 | 1,180 | +5 (+0.43%) | 1,724,400 |
2 Jul 2018 | JPY | 1,214 | 1,214 | 1,171.5 | 1,175 | 1,175 | -40 (-3.29%) | 1,674,200 |