Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2018 | JPY | 1,508 | 1,508 | 1,475 | 1,483 | 1,483 | -14 (-0.94%) | 957,900 |
27 Sep 2018 | JPY | 1,520 | 1,524 | 1,496 | 1,497 | 1,497 | -18 (-1.19%) | 571,300 |
26 Sep 2018 | JPY | 1,539 | 1,546 | 1,491 | 1,515 | 1,515 | -54 (-3.44%) | 1,144,900 |
25 Sep 2018 | JPY | 1,583 | 1,588 | 1,537 | 1,569 | 1,569 | +8 (+0.51%) | 1,928,700 |
24 Sep 2018 | JPY | 1,561 | 1,561 | 1,561 | 1,561 | 1,561 | 0.0 (0.0%) | 0 |
21 Sep 2018 | JPY | 1,566 | 1,575 | 1,555 | 1,561 | 1,561 | -10 (-0.64%) | 874,000 |
20 Sep 2018 | JPY | 1,550 | 1,577 | 1,543 | 1,571 | 1,571 | +31 (+2.01%) | 916,000 |
19 Sep 2018 | JPY | 1,539 | 1,553 | 1,522 | 1,540 | 1,540 | +6 (+0.39%) | 605,500 |
18 Sep 2018 | JPY | 1,496 | 1,544 | 1,493 | 1,534 | 1,534 | +30 (+1.99%) | 692,800 |
17 Sep 2018 | JPY | 1,504 | 1,504 | 1,504 | 1,504 | 1,504 | 0.0 (0.0%) | 0 |
14 Sep 2018 | JPY | 1,507 | 1,514 | 1,498 | 1,504 | 1,504 | +3 (+0.20%) | 574,600 |
13 Sep 2018 | JPY | 1,492 | 1,529 | 1,490 | 1,501 | 1,501 | +12 (+0.81%) | 680,100 |
12 Sep 2018 | JPY | 1,487 | 1,494 | 1,469 | 1,489 | 1,489 | -6 (-0.40%) | 641,900 |
11 Sep 2018 | JPY | 1,473 | 1,501 | 1,470 | 1,495 | 1,495 | +14 (+0.95%) | 525,900 |
10 Sep 2018 | JPY | 1,479 | 1,496 | 1,476 | 1,481 | 1,481 | -4 (-0.27%) | 407,600 |
7 Sep 2018 | JPY | 1,442 | 1,488 | 1,441 | 1,485 | 1,485 | +43 (+2.98%) | 512,800 |
6 Sep 2018 | JPY | 1,443 | 1,451 | 1,426 | 1,442 | 1,442 | -11 (-0.76%) | 605,900 |
5 Sep 2018 | JPY | 1,468 | 1,473 | 1,444 | 1,453 | 1,453 | -24 (-1.62%) | 695,300 |
4 Sep 2018 | JPY | 1,477 | 1,489 | 1,461 | 1,477 | 1,477 | +3 (+0.20%) | 466,700 |
3 Sep 2018 | JPY | 1,464 | 1,477 | 1,461 | 1,474 | 1,474 | -3 (-0.20%) | 514,900 |
31 Aug 2018 | JPY | 1,463 | 1,493 | 1,463 | 1,477 | 1,477 | 0.0 (0.0%) | 799,600 |
30 Aug 2018 | JPY | 1,500 | 1,501 | 1,470 | 1,477 | 1,477 | -7 (-0.47%) | 703,400 |
29 Aug 2018 | JPY | 1,484 | 1,500 | 1,482 | 1,484 | 1,484 | +5 (+0.34%) | 649,400 |
28 Aug 2018 | JPY | 1,465 | 1,489 | 1,461 | 1,479 | 1,479 | +13 (+0.89%) | 614,300 |
27 Aug 2018 | JPY | 1,462 | 1,471 | 1,459 | 1,466 | 1,466 | -7 (-0.48%) | 494,000 |
24 Aug 2018 | JPY | 1,490 | 1,492 | 1,468 | 1,473 | 1,473 | +3 (+0.20%) | 385,000 |
23 Aug 2018 | JPY | 1,495 | 1,496 | 1,468 | 1,470 | 1,470 | -11 (-0.74%) | 414,000 |
22 Aug 2018 | JPY | 1,467 | 1,484 | 1,458 | 1,481 | 1,481 | -7 (-0.47%) | 631,400 |
21 Aug 2018 | JPY | 1,482 | 1,502 | 1,475 | 1,488 | 1,488 | -34 (-2.23%) | 1,128,200 |
20 Aug 2018 | JPY | 1,505 | 1,526 | 1,502 | 1,522 | 1,522 | +11 (+0.73%) | 487,700 |