Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2018 | JPY | 4,045 | 4,250 | 3,965 | 4,180 | 4,180 | +205 (+5.16%) | 117,000 |
28 Sep 2018 | JPY | 4,065 | 4,150 | 3,845 | 3,975 | 3,975 | -20 (-0.50%) | 149,400 |
27 Sep 2018 | JPY | 3,755 | 4,045 | 3,690 | 3,995 | 3,995 | +355 (+9.75%) | 278,400 |
26 Sep 2018 | JPY | 3,560 | 3,700 | 3,510 | 3,640 | 3,640 | +5 (+0.14%) | 92,600 |
25 Sep 2018 | JPY | 3,550 | 3,645 | 3,425 | 3,635 | 3,635 | +180 (+5.21%) | 94,200 |
24 Sep 2018 | JPY | 3,455 | 3,455 | 3,455 | 3,455 | 3,455 | 0.0 (0.0%) | 0 |
21 Sep 2018 | JPY | 3,360 | 3,570 | 3,320 | 3,455 | 3,455 | +95 (+2.83%) | 143,400 |
20 Sep 2018 | JPY | 3,145 | 3,375 | 3,050 | 3,360 | 3,360 | +220 (+7.01%) | 61,000 |
19 Sep 2018 | JPY | 3,220 | 3,245 | 3,120 | 3,140 | 3,140 | -80 (-2.48%) | 38,800 |
18 Sep 2018 | JPY | 3,030 | 3,250 | 3,025 | 3,220 | 3,220 | +90 (+2.88%) | 37,400 |
17 Sep 2018 | JPY | 3,130 | 3,130 | 3,130 | 3,130 | 3,130 | 0.0 (0.0%) | 0 |
14 Sep 2018 | JPY | 3,180 | 3,180 | 3,075 | 3,130 | 3,130 | 0.0 (0.0%) | 28,800 |
13 Sep 2018 | JPY | 3,150 | 3,275 | 3,105 | 3,130 | 3,130 | -90 (-2.80%) | 60,000 |
12 Sep 2018 | JPY | 3,015 | 3,250 | 3,015 | 3,220 | 3,220 | +255 (+8.60%) | 115,600 |
11 Sep 2018 | JPY | 2,960 | 2,980 | 2,925 | 2,965 | 2,965 | +5 (+0.17%) | 15,200 |
10 Sep 2018 | JPY | 2,900 | 2,965 | 2,865 | 2,960 | 2,960 | +30 (+1.02%) | 12,200 |
7 Sep 2018 | JPY | 3,035 | 3,035 | 2,930 | 2,930 | 2,930 | -90 (-2.98%) | 14,400 |
6 Sep 2018 | JPY | 2,985 | 3,050 | 2,935 | 3,020 | 3,020 | +65 (+2.20%) | 43,000 |
5 Sep 2018 | JPY | 2,960 | 3,005 | 2,935 | 2,955 | 2,955 | -45 (-1.50%) | 21,800 |
4 Sep 2018 | JPY | 2,935 | 3,015 | 2,915 | 3,000 | 3,000 | +40 (+1.35%) | 35,000 |
3 Sep 2018 | JPY | 3,085 | 3,135 | 2,955 | 2,960 | 2,960 | -140 (-4.52%) | 31,200 |
31 Aug 2018 | JPY | 3,165 | 3,165 | 3,100 | 3,100 | 3,100 | -90 (-2.82%) | 33,600 |
30 Aug 2018 | JPY | 3,130 | 3,230 | 3,090 | 3,190 | 3,190 | +60 (+1.92%) | 33,400 |
29 Aug 2018 | JPY | 3,125 | 3,135 | 3,065 | 3,130 | 3,130 | -25 (-0.79%) | 34,200 |
28 Aug 2018 | JPY | 3,265 | 3,265 | 3,140 | 3,155 | 3,155 | -110 (-3.37%) | 40,200 |
27 Aug 2018 | JPY | 3,235 | 3,280 | 3,185 | 3,265 | 3,265 | +45 (+1.40%) | 50,600 |
24 Aug 2018 | JPY | 3,200 | 3,235 | 3,115 | 3,220 | 3,220 | +35 (+1.10%) | 65,600 |
23 Aug 2018 | JPY | 3,100 | 3,205 | 3,100 | 3,185 | 3,185 | +85 (+2.74%) | 66,600 |
22 Aug 2018 | JPY | 3,050 | 3,100 | 3,000 | 3,100 | 3,100 | +50 (+1.64%) | 20,600 |
21 Aug 2018 | JPY | 3,005 | 3,095 | 2,985 | 3,050 | 3,050 | +65 (+2.18%) | 49,400 |