Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2018 | JPY | 1,653 | 1,677.5 | 1,636 | 1,674 | 1,674 | +28.5 (+1.73%) | 2,662,300 |
15 Aug 2018 | JPY | 1,636 | 1,652.5 | 1,630.5 | 1,645.5 | 1,645.5 | +19 (+1.17%) | 1,443,600 |
14 Aug 2018 | JPY | 1,602.5 | 1,627 | 1,598 | 1,626.5 | 1,626.5 | +30.5 (+1.91%) | 1,182,600 |
13 Aug 2018 | JPY | 1,617 | 1,627 | 1,593 | 1,596 | 1,596 | -24 (-1.48%) | 1,556,200 |
10 Aug 2018 | JPY | 1,634 | 1,639.5 | 1,610 | 1,620 | 1,620 | -27.5 (-1.67%) | 2,024,400 |
9 Aug 2018 | JPY | 1,648.5 | 1,650 | 1,633 | 1,647.5 | 1,647.5 | -3 (-0.18%) | 1,203,200 |
8 Aug 2018 | JPY | 1,662.5 | 1,670.5 | 1,647.5 | 1,650.5 | 1,650.5 | -21.5 (-1.29%) | 1,380,800 |
7 Aug 2018 | JPY | 1,655.5 | 1,672 | 1,643.5 | 1,672 | 1,672 | +6.5 (+0.39%) | 1,081,200 |
6 Aug 2018 | JPY | 1,682.5 | 1,690 | 1,663 | 1,665.5 | 1,665.5 | -9.5 (-0.57%) | 1,204,800 |
3 Aug 2018 | JPY | 1,703.5 | 1,704.5 | 1,671.5 | 1,675 | 1,675 | -29 (-1.70%) | 1,451,400 |
2 Aug 2018 | JPY | 1,704.5 | 1,720.5 | 1,688 | 1,704 | 1,704 | -19 (-1.10%) | 1,615,700 |
1 Aug 2018 | JPY | 1,722.5 | 1,734 | 1,703.5 | 1,723 | 1,723 | +2.5 (+0.15%) | 1,737,200 |
31 Jul 2018 | JPY | 1,751.5 | 1,755 | 1,719 | 1,720.5 | 1,720.5 | -52.5 (-2.96%) | 1,958,800 |
30 Jul 2018 | JPY | 1,772.5 | 1,779.5 | 1,762.5 | 1,773 | 1,773 | -13 (-0.73%) | 1,126,700 |
27 Jul 2018 | JPY | 1,798.5 | 1,807.5 | 1,770 | 1,786 | 1,786 | +0.5 (+0.03%) | 1,766,800 |
26 Jul 2018 | JPY | 1,778.5 | 1,789.5 | 1,773.5 | 1,785.5 | 1,785.5 | +24 (+1.36%) | 1,242,600 |
25 Jul 2018 | JPY | 1,758.5 | 1,774 | 1,754 | 1,761.5 | 1,761.5 | +19 (+1.09%) | 1,341,000 |
24 Jul 2018 | JPY | 1,735 | 1,759.5 | 1,735 | 1,742.5 | 1,742.5 | +18 (+1.04%) | 1,480,700 |
23 Jul 2018 | JPY | 1,734.5 | 1,739 | 1,716 | 1,724.5 | 1,724.5 | -20.5 (-1.17%) | 1,150,900 |
20 Jul 2018 | JPY | 1,738 | 1,754 | 1,726 | 1,745 | 1,745 | +26.5 (+1.54%) | 2,562,900 |
19 Jul 2018 | JPY | 1,731.5 | 1,731.5 | 1,714 | 1,718.5 | 1,718.5 | -25 (-1.43%) | 1,125,900 |
18 Jul 2018 | JPY | 1,730 | 1,754.5 | 1,729 | 1,743.5 | 1,743.5 | +31.5 (+1.84%) | 2,026,100 |
17 Jul 2018 | JPY | 1,681 | 1,720 | 1,671.5 | 1,712 | 1,712 | +37 (+2.21%) | 1,493,700 |
16 Jul 2018 | JPY | 1,675 | 1,675 | 1,675 | 1,675 | 1,675 | 0.0 (0.0%) | 0 |
13 Jul 2018 | JPY | 1,667 | 1,679 | 1,655 | 1,675 | 1,675 | -11 (-0.65%) | 1,841,400 |
12 Jul 2018 | JPY | 1,695.5 | 1,713.5 | 1,679 | 1,686 | 1,686 | +10.5 (+0.63%) | 1,789,700 |
11 Jul 2018 | JPY | 1,675.5 | 1,681 | 1,660.5 | 1,675.5 | 1,675.5 | -1.5 (-0.09%) | 1,259,300 |
10 Jul 2018 | JPY | 1,712.5 | 1,715.5 | 1,677 | 1,677 | 1,677 | -48.5 (-2.81%) | 1,990,400 |
9 Jul 2018 | JPY | 1,700 | 1,735.5 | 1,700 | 1,725.5 | 1,725.5 | +33.5 (+1.98%) | 1,195,900 |
6 Jul 2018 | JPY | 1,647 | 1,698.5 | 1,644.5 | 1,692 | 1,692 | +37 (+2.24%) | 1,739,000 |