Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2018 | JPY | 1,680 | 1,697.5 | 1,600 | 1,642.5 | 1,642.5 | -35 (-2.09%) | 16,200 |
16 Aug 2018 | JPY | 1,705 | 1,780 | 1,650 | 1,677.5 | 1,677.5 | -87.5 (-4.96%) | 17,200 |
15 Aug 2018 | JPY | 1,850 | 1,850 | 1,710 | 1,765 | 1,765 | +7.5 (+0.43%) | 15,000 |
14 Aug 2018 | JPY | 1,725 | 1,837.5 | 1,715 | 1,757.5 | 1,757.5 | +47.5 (+2.78%) | 17,600 |
13 Aug 2018 | JPY | 1,835 | 1,887.5 | 1,702.5 | 1,710 | 1,710 | -187.5 (-9.88%) | 26,600 |
10 Aug 2018 | JPY | 2,040 | 2,160 | 1,897.5 | 1,897.5 | 1,897.5 | -350 (-15.57%) | 97,200 |
9 Aug 2018 | JPY | 2,222.5 | 2,272.5 | 2,222.5 | 2,247.5 | 2,247.5 | +17.5 (+0.78%) | 6,000 |
8 Aug 2018 | JPY | 2,250 | 2,325 | 2,230 | 2,230 | 2,230 | -45 (-1.98%) | 7,400 |
7 Aug 2018 | JPY | 2,147.5 | 2,287.5 | 2,147.5 | 2,275 | 2,275 | +127.5 (+5.94%) | 13,000 |
6 Aug 2018 | JPY | 2,132.5 | 2,187.5 | 2,100 | 2,147.5 | 2,147.5 | +47.5 (+2.26%) | 8,400 |
3 Aug 2018 | JPY | 2,152.5 | 2,175 | 2,095 | 2,100 | 2,100 | -17.5 (-0.83%) | 13,200 |
2 Aug 2018 | JPY | 2,267.5 | 2,327.5 | 2,107.5 | 2,117.5 | 2,117.5 | -160 (-7.03%) | 33,400 |
1 Aug 2018 | JPY | 2,415 | 2,415 | 2,265 | 2,277.5 | 2,277.5 | -102.5 (-4.31%) | 13,600 |
31 Jul 2018 | JPY | 2,357.5 | 2,405 | 2,317.5 | 2,380 | 2,380 | -12.5 (-0.52%) | 7,800 |
30 Jul 2018 | JPY | 2,292.5 | 2,475 | 2,292.5 | 2,392.5 | 2,392.5 | +102.5 (+4.48%) | 35,600 |
27 Jul 2018 | JPY | 2,305 | 2,347.5 | 2,255 | 2,290 | 2,290 | -25 (-1.08%) | 19,400 |
26 Jul 2018 | JPY | 2,372.5 | 2,375 | 2,290 | 2,315 | 2,315 | -35 (-1.49%) | 19,200 |
25 Jul 2018 | JPY | 2,362.5 | 2,362.5 | 2,272.5 | 2,350 | 2,350 | +15 (+0.64%) | 21,200 |
24 Jul 2018 | JPY | 2,187.5 | 2,375 | 2,132.5 | 2,335 | 2,335 | +247.5 (+11.86%) | 46,400 |
23 Jul 2018 | JPY | 2,125 | 2,142.5 | 2,080 | 2,087.5 | 2,087.5 | -37.5 (-1.76%) | 14,400 |
20 Jul 2018 | JPY | 2,042.5 | 2,180 | 1,942.5 | 2,125 | 2,125 | +80 (+3.91%) | 62,800 |
19 Jul 2018 | JPY | 2,117.5 | 2,117.5 | 2,040 | 2,045 | 2,045 | -72.5 (-3.42%) | 24,800 |
18 Jul 2018 | JPY | 2,145 | 2,147.5 | 2,107.5 | 2,117.5 | 2,117.5 | -5 (-0.24%) | 10,000 |
17 Jul 2018 | JPY | 2,187.5 | 2,187.5 | 2,100 | 2,122.5 | 2,122.5 | -30 (-1.39%) | 10,800 |
16 Jul 2018 | JPY | 2,152.5 | 2,152.5 | 2,152.5 | 2,152.5 | 2,152.5 | 0.0 (0.0%) | 0 |
13 Jul 2018 | JPY | 2,195 | 2,195 | 2,152.5 | 2,152.5 | 2,152.5 | -7.5 (-0.35%) | 11,200 |
12 Jul 2018 | JPY | 2,057.5 | 2,187.5 | 2,047.5 | 2,160 | 2,160 | +67.5 (+3.23%) | 18,000 |
11 Jul 2018 | JPY | 2,095 | 2,145 | 1,990 | 2,092.5 | 2,092.5 | -2.5 (-0.12%) | 51,200 |
10 Jul 2018 | JPY | 2,207.5 | 2,222.5 | 2,095 | 2,095 | 2,095 | -112.5 (-5.10%) | 41,800 |
9 Jul 2018 | JPY | 2,172.5 | 2,307.5 | 2,140 | 2,207.5 | 2,207.5 | +70 (+3.27%) | 76,800 |