Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2018 | JPY | 2,207.5 | 2,420 | 2,167.5 | 2,200 | 2,200 | +20 (+0.92%) | 31,400 |
27 Sep 2018 | JPY | 2,392.5 | 2,400 | 2,180 | 2,180 | 2,180 | -190 (-8.02%) | 22,400 |
26 Sep 2018 | JPY | 2,365 | 2,380 | 2,252.5 | 2,370 | 2,370 | +12.5 (+0.53%) | 10,400 |
25 Sep 2018 | JPY | 2,250 | 2,357.5 | 2,182.5 | 2,357.5 | 2,357.5 | +130 (+5.84%) | 19,800 |
24 Sep 2018 | JPY | 2,227.5 | 2,227.5 | 2,227.5 | 2,227.5 | 2,227.5 | 0.0 (0.0%) | 0 |
21 Sep 2018 | JPY | 2,150 | 2,227.5 | 2,127.5 | 2,227.5 | 2,227.5 | +102.5 (+4.82%) | 15,600 |
20 Sep 2018 | JPY | 2,072.5 | 2,145 | 2,057.5 | 2,125 | 2,125 | +17.5 (+0.83%) | 11,000 |
19 Sep 2018 | JPY | 2,195 | 2,195 | 2,085 | 2,107.5 | 2,107.5 | -52.5 (-2.43%) | 19,200 |
18 Sep 2018 | JPY | 2,070 | 2,165 | 2,000 | 2,160 | 2,160 | +55 (+2.61%) | 25,000 |
17 Sep 2018 | JPY | 2,105 | 2,105 | 2,105 | 2,105 | 2,105 | 0.0 (0.0%) | 0 |
14 Sep 2018 | JPY | 2,095 | 2,137.5 | 2,065 | 2,105 | 2,105 | +75 (+3.69%) | 21,200 |
13 Sep 2018 | JPY | 1,905 | 2,107.5 | 1,902.5 | 2,030 | 2,030 | +135 (+7.12%) | 38,400 |
12 Sep 2018 | JPY | 1,875 | 1,912.5 | 1,860 | 1,895 | 1,895 | +45 (+2.43%) | 14,600 |
11 Sep 2018 | JPY | 1,855 | 1,867.5 | 1,847.5 | 1,850 | 1,850 | -2.5 (-0.13%) | 13,200 |
10 Sep 2018 | JPY | 1,890 | 1,897.5 | 1,850 | 1,852.5 | 1,852.5 | -27.5 (-1.46%) | 11,400 |
7 Sep 2018 | JPY | 1,850 | 1,882.5 | 1,850 | 1,880 | 1,880 | +30 (+1.62%) | 11,600 |
6 Sep 2018 | JPY | 1,892.5 | 1,892.5 | 1,850 | 1,850 | 1,850 | -7.5 (-0.40%) | 9,400 |
5 Sep 2018 | JPY | 1,967.5 | 1,970 | 1,850 | 1,857.5 | 1,857.5 | -75 (-3.88%) | 21,600 |
4 Sep 2018 | JPY | 1,875 | 1,950 | 1,855 | 1,932.5 | 1,932.5 | +75 (+4.04%) | 28,400 |
3 Sep 2018 | JPY | 1,860 | 1,887.5 | 1,705 | 1,857.5 | 1,857.5 | 0.0 (0.0%) | 23,000 |
31 Aug 2018 | JPY | 1,850 | 1,917.5 | 1,845 | 1,857.5 | 1,857.5 | +50 (+2.77%) | 40,000 |
30 Aug 2018 | JPY | 1,805 | 1,822.5 | 1,800 | 1,807.5 | 1,807.5 | +17.5 (+0.98%) | 21,000 |
29 Aug 2018 | JPY | 1,750 | 1,802.5 | 1,750 | 1,790 | 1,790 | +107.5 (+6.39%) | 30,200 |
28 Aug 2018 | JPY | 1,785 | 1,830 | 1,680 | 1,682.5 | 1,682.5 | -110 (-6.14%) | 42,000 |
27 Aug 2018 | JPY | 1,917.5 | 1,977.5 | 1,735 | 1,792.5 | 1,792.5 | +155 (+9.47%) | 144,000 |
24 Aug 2018 | JPY | 1,592.5 | 1,680 | 1,592.5 | 1,637.5 | 1,637.5 | +10 (+0.61%) | 13,000 |
23 Aug 2018 | JPY | 1,562.5 | 1,685 | 1,562.5 | 1,627.5 | 1,627.5 | +65 (+4.16%) | 10,600 |
22 Aug 2018 | JPY | 1,492.5 | 1,595 | 1,463 | 1,562.5 | 1,562.5 | +35 (+2.29%) | 13,600 |
21 Aug 2018 | JPY | 1,500 | 1,540 | 1,500 | 1,527.5 | 1,527.5 | 0.0 (0.0%) | 15,200 |
20 Aug 2018 | JPY | 1,605 | 1,605 | 1,517.5 | 1,527.5 | 1,527.5 | -115 (-7.00%) | 15,600 |