Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2018 | JPY | 1,175 | 1,175.5 | 1,133 | 1,152 | 1,152 | -12.5 (-1.07%) | 14,600 |
16 Aug 2018 | JPY | 1,101 | 1,184.5 | 1,100.5 | 1,164.5 | 1,164.5 | -11.5 (-0.98%) | 45,200 |
15 Aug 2018 | JPY | 1,220 | 1,220 | 1,174 | 1,176 | 1,176 | -45.5 (-3.72%) | 28,000 |
14 Aug 2018 | JPY | 1,224.5 | 1,224.5 | 1,203 | 1,221.5 | 1,221.5 | +21.5 (+1.79%) | 33,000 |
13 Aug 2018 | JPY | 1,208 | 1,212 | 1,156 | 1,200 | 1,200 | +142 (+13.42%) | 126,400 |
10 Aug 2018 | JPY | 1,051 | 1,081 | 1,051 | 1,058 | 1,058 | -18 (-1.67%) | 22,000 |
9 Aug 2018 | JPY | 1,074.5 | 1,084.5 | 1,060.5 | 1,076 | 1,076 | +5 (+0.47%) | 13,000 |
8 Aug 2018 | JPY | 1,030.5 | 1,074.5 | 1,027.5 | 1,071 | 1,071 | -23 (-2.10%) | 36,200 |
7 Aug 2018 | JPY | 1,150 | 1,150 | 1,078.5 | 1,094 | 1,094 | -66 (-5.69%) | 43,800 |
6 Aug 2018 | JPY | 1,155.5 | 1,178 | 1,155.5 | 1,160 | 1,160 | -2.5 (-0.22%) | 14,200 |
3 Aug 2018 | JPY | 1,170 | 1,180.5 | 1,158.5 | 1,162.5 | 1,162.5 | -18 (-1.52%) | 7,000 |
2 Aug 2018 | JPY | 1,177.5 | 1,189.5 | 1,171.5 | 1,180.5 | 1,180.5 | 0.0 (0.0%) | 7,800 |
1 Aug 2018 | JPY | 1,170 | 1,200 | 1,170 | 1,180.5 | 1,180.5 | -25 (-2.07%) | 8,600 |
31 Jul 2018 | JPY | 1,201.5 | 1,217 | 1,185 | 1,205.5 | 1,205.5 | -9.5 (-0.78%) | 21,000 |
30 Jul 2018 | JPY | 1,252.5 | 1,252.5 | 1,215 | 1,215 | 1,215 | -30 (-2.41%) | 18,200 |
27 Jul 2018 | JPY | 1,202.5 | 1,245 | 1,202.5 | 1,245 | 1,245 | +38.5 (+3.19%) | 17,000 |
26 Jul 2018 | JPY | 1,200.5 | 1,220 | 1,195 | 1,206.5 | 1,206.5 | +5.5 (+0.46%) | 12,600 |
25 Jul 2018 | JPY | 1,220 | 1,228.5 | 1,201 | 1,201 | 1,201 | -20.5 (-1.68%) | 36,800 |
24 Jul 2018 | JPY | 1,189.5 | 1,222 | 1,189.5 | 1,221.5 | 1,221.5 | +40 (+3.39%) | 24,600 |
23 Jul 2018 | JPY | 1,155.5 | 1,182 | 1,155.5 | 1,181.5 | 1,181.5 | +32.5 (+2.83%) | 18,000 |
20 Jul 2018 | JPY | 1,167.5 | 1,176.5 | 1,144.5 | 1,149 | 1,149 | -25.5 (-2.17%) | 9,600 |
19 Jul 2018 | JPY | 1,189 | 1,191.5 | 1,170 | 1,174.5 | 1,174.5 | -11.5 (-0.97%) | 10,200 |
18 Jul 2018 | JPY | 1,193 | 1,193 | 1,178.5 | 1,186 | 1,186 | -6 (-0.50%) | 6,600 |
17 Jul 2018 | JPY | 1,179.5 | 1,193.5 | 1,158 | 1,192 | 1,192 | +12 (+1.02%) | 13,000 |
16 Jul 2018 | JPY | 1,180 | 1,180 | 1,180 | 1,180 | 1,180 | 0.0 (0.0%) | 0 |
13 Jul 2018 | JPY | 1,155 | 1,186.5 | 1,155 | 1,180 | 1,180 | +25.5 (+2.21%) | 12,600 |
12 Jul 2018 | JPY | 1,151.5 | 1,159.5 | 1,149 | 1,154.5 | 1,154.5 | -11 (-0.94%) | 6,000 |
11 Jul 2018 | JPY | 1,186.5 | 1,195.5 | 1,125.5 | 1,165.5 | 1,165.5 | -12 (-1.02%) | 10,600 |
10 Jul 2018 | JPY | 1,162.5 | 1,200 | 1,162.5 | 1,177.5 | 1,177.5 | +15 (+1.29%) | 19,400 |
9 Jul 2018 | JPY | 1,124.5 | 1,170 | 1,124.5 | 1,162.5 | 1,162.5 | +56.5 (+5.11%) | 15,400 |