Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2018 | JPY | 1,615 | 1,645 | 1,607.5 | 1,632.5 | 1,632.5 | +32.5 (+2.03%) | 137,000 |
27 Sep 2018 | JPY | 1,595 | 1,607.5 | 1,570 | 1,600 | 1,600 | +2.5 (+0.16%) | 131,400 |
26 Sep 2018 | JPY | 1,562.5 | 1,600 | 1,560 | 1,597.5 | 1,597.5 | +17.5 (+1.11%) | 102,600 |
25 Sep 2018 | JPY | 1,567.5 | 1,590 | 1,562.5 | 1,580 | 1,580 | +25 (+1.61%) | 123,600 |
24 Sep 2018 | JPY | 1,555 | 1,555 | 1,555 | 1,555 | 1,555 | 0.0 (0.0%) | 0 |
21 Sep 2018 | JPY | 1,532.5 | 1,557.5 | 1,532.5 | 1,555 | 1,555 | +25 (+1.63%) | 145,200 |
20 Sep 2018 | JPY | 1,540 | 1,545 | 1,522.5 | 1,530 | 1,530 | -10 (-0.65%) | 75,200 |
19 Sep 2018 | JPY | 1,527.5 | 1,545 | 1,522.5 | 1,540 | 1,540 | +17.5 (+1.15%) | 116,600 |
18 Sep 2018 | JPY | 1,510 | 1,535 | 1,507.5 | 1,522.5 | 1,522.5 | +12.5 (+0.83%) | 102,800 |
17 Sep 2018 | JPY | 1,510 | 1,510 | 1,510 | 1,510 | 1,510 | 0.0 (0.0%) | 0 |
14 Sep 2018 | JPY | 1,510 | 1,515 | 1,505 | 1,510 | 1,510 | +10.5 (+0.70%) | 91,000 |
13 Sep 2018 | JPY | 1,510 | 1,517.5 | 1,496 | 1,499.5 | 1,499.5 | -0.5 (-0.03%) | 87,200 |
12 Sep 2018 | JPY | 1,500 | 1,510 | 1,491.5 | 1,500 | 1,500 | +4 (+0.27%) | 111,400 |
11 Sep 2018 | JPY | 1,498 | 1,507.5 | 1,492.5 | 1,496 | 1,496 | -6.5 (-0.43%) | 62,200 |
10 Sep 2018 | JPY | 1,515 | 1,515 | 1,494 | 1,502.5 | 1,502.5 | -12.5 (-0.83%) | 67,200 |
7 Sep 2018 | JPY | 1,512.5 | 1,520 | 1,502.5 | 1,515 | 1,515 | -2.5 (-0.16%) | 145,800 |
6 Sep 2018 | JPY | 1,512.5 | 1,537.5 | 1,505 | 1,517.5 | 1,517.5 | +19.5 (+1.30%) | 149,600 |
5 Sep 2018 | JPY | 1,489 | 1,507.5 | 1,482.5 | 1,498 | 1,498 | +15.5 (+1.05%) | 118,200 |
4 Sep 2018 | JPY | 1,489 | 1,502.5 | 1,481 | 1,482.5 | 1,482.5 | -12 (-0.80%) | 102,400 |
3 Sep 2018 | JPY | 1,500 | 1,502.5 | 1,480.5 | 1,494.5 | 1,494.5 | -3 (-0.20%) | 176,400 |
31 Aug 2018 | JPY | 1,505 | 1,510 | 1,497.5 | 1,497.5 | 1,497.5 | -7.5 (-0.50%) | 66,600 |
30 Aug 2018 | JPY | 1,500 | 1,507.5 | 1,498 | 1,505 | 1,505 | +5 (+0.33%) | 64,600 |
29 Aug 2018 | JPY | 1,500 | 1,507.5 | 1,496 | 1,500 | 1,500 | +1 (+0.07%) | 61,600 |
28 Aug 2018 | JPY | 1,510 | 1,510 | 1,499 | 1,499 | 1,499 | -0.5 (-0.03%) | 44,800 |
27 Aug 2018 | JPY | 1,500 | 1,507.5 | 1,499.5 | 1,499.5 | 1,499.5 | +0.5 (+0.03%) | 53,000 |
24 Aug 2018 | JPY | 1,525 | 1,525 | 1,499 | 1,499 | 1,499 | -8.5 (-0.56%) | 47,000 |
23 Aug 2018 | JPY | 1,507.5 | 1,517.5 | 1,505 | 1,507.5 | 1,507.5 | +2.5 (+0.17%) | 39,000 |
22 Aug 2018 | JPY | 1,497.5 | 1,505 | 1,494 | 1,505 | 1,505 | +10 (+0.67%) | 51,400 |
21 Aug 2018 | JPY | 1,500 | 1,502.5 | 1,490 | 1,495 | 1,495 | -3 (-0.20%) | 66,000 |
20 Aug 2018 | JPY | 1,515 | 1,515 | 1,493.5 | 1,498 | 1,498 | -1 (-0.07%) | 52,000 |