Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2018 | JPY | 1,672.5 | 1,705 | 1,669.5 | 1,693.5 | 1,693.5 | +5 (+0.30%) | 1,661,300 |
26 Sep 2018 | JPY | 1,685 | 1,701.5 | 1,666.5 | 1,688.5 | 1,688.5 | -37.5 (-2.17%) | 1,807,400 |
25 Sep 2018 | JPY | 1,718.5 | 1,730.5 | 1,708.5 | 1,726 | 1,726 | +21.5 (+1.26%) | 1,841,300 |
24 Sep 2018 | JPY | 1,704.5 | 1,704.5 | 1,704.5 | 1,704.5 | 1,704.5 | 0.0 (0.0%) | 0 |
21 Sep 2018 | JPY | 1,703 | 1,721 | 1,690.5 | 1,704.5 | 1,704.5 | -0.5 (-0.03%) | 2,374,900 |
20 Sep 2018 | JPY | 1,699.5 | 1,712 | 1,689.5 | 1,705 | 1,705 | -3.5 (-0.20%) | 1,347,800 |
19 Sep 2018 | JPY | 1,720 | 1,726 | 1,704.5 | 1,708.5 | 1,708.5 | +4 (+0.23%) | 1,705,200 |
18 Sep 2018 | JPY | 1,648 | 1,715.5 | 1,645 | 1,704.5 | 1,704.5 | +50 (+3.02%) | 2,334,400 |
17 Sep 2018 | JPY | 1,654.5 | 1,654.5 | 1,654.5 | 1,654.5 | 1,654.5 | 0.0 (0.0%) | 0 |
14 Sep 2018 | JPY | 1,666 | 1,671.5 | 1,651 | 1,654.5 | 1,654.5 | -11.5 (-0.69%) | 2,200,100 |
13 Sep 2018 | JPY | 1,655 | 1,680.5 | 1,652.5 | 1,666 | 1,666 | +31 (+1.90%) | 1,632,400 |
12 Sep 2018 | JPY | 1,627.5 | 1,638 | 1,617.5 | 1,635 | 1,635 | +0.5 (+0.03%) | 1,380,600 |
11 Sep 2018 | JPY | 1,620 | 1,638 | 1,617 | 1,634.5 | 1,634.5 | +16 (+0.99%) | 1,405,000 |
10 Sep 2018 | JPY | 1,601.5 | 1,620.5 | 1,598.5 | 1,618.5 | 1,618.5 | +1 (+0.06%) | 1,282,200 |
7 Sep 2018 | JPY | 1,577.5 | 1,618.5 | 1,574.5 | 1,617.5 | 1,617.5 | +51 (+3.26%) | 1,741,900 |
6 Sep 2018 | JPY | 1,587 | 1,594 | 1,564 | 1,566.5 | 1,566.5 | -21 (-1.32%) | 1,758,100 |
5 Sep 2018 | JPY | 1,600.5 | 1,602 | 1,578.5 | 1,587.5 | 1,587.5 | -23 (-1.43%) | 1,541,100 |
4 Sep 2018 | JPY | 1,621.5 | 1,626 | 1,603.5 | 1,610.5 | 1,610.5 | -9 (-0.56%) | 1,016,500 |
3 Sep 2018 | JPY | 1,616 | 1,624 | 1,608.5 | 1,619.5 | 1,619.5 | +4 (+0.25%) | 794,000 |
31 Aug 2018 | JPY | 1,625 | 1,628.5 | 1,615.5 | 1,615.5 | 1,615.5 | -14.5 (-0.89%) | 1,388,300 |
30 Aug 2018 | JPY | 1,652 | 1,652 | 1,627 | 1,630 | 1,630 | -14.5 (-0.88%) | 1,505,100 |
29 Aug 2018 | JPY | 1,640 | 1,653.5 | 1,640 | 1,644.5 | 1,644.5 | +4 (+0.24%) | 809,800 |
28 Aug 2018 | JPY | 1,652 | 1,658.5 | 1,640.5 | 1,640.5 | 1,640.5 | -10.5 (-0.64%) | 798,200 |
27 Aug 2018 | JPY | 1,649.5 | 1,654 | 1,642 | 1,651 | 1,651 | +9 (+0.55%) | 795,300 |
24 Aug 2018 | JPY | 1,650 | 1,659.5 | 1,639 | 1,642 | 1,642 | +18.5 (+1.14%) | 1,381,600 |
23 Aug 2018 | JPY | 1,635 | 1,646 | 1,616.5 | 1,623.5 | 1,623.5 | +4.5 (+0.28%) | 1,168,200 |
22 Aug 2018 | JPY | 1,610 | 1,627.5 | 1,606 | 1,619 | 1,619 | -12.5 (-0.77%) | 1,214,500 |
21 Aug 2018 | JPY | 1,641.5 | 1,648 | 1,629 | 1,631.5 | 1,631.5 | -18 (-1.09%) | 978,600 |
20 Aug 2018 | JPY | 1,654 | 1,666 | 1,644.5 | 1,649.5 | 1,649.5 | -2.5 (-0.15%) | 1,208,000 |
17 Aug 2018 | JPY | 1,658.5 | 1,664 | 1,645 | 1,652 | 1,652 | -22 (-1.31%) | 1,437,400 |