Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2018 | JPY | 1,176 | 1,176 | 1,138 | 1,145 | 1,145 | -6 (-0.52%) | 5,400 |
27 Sep 2018 | JPY | 1,190.5 | 1,190.5 | 1,150 | 1,151 | 1,151 | -27 (-2.29%) | 9,400 |
26 Sep 2018 | JPY | 1,149.5 | 1,179.5 | 1,149.5 | 1,178 | 1,178 | +13 (+1.12%) | 10,800 |
25 Sep 2018 | JPY | 1,139 | 1,165 | 1,129 | 1,165 | 1,165 | +30 (+2.64%) | 22,200 |
24 Sep 2018 | JPY | 1,135 | 1,135 | 1,135 | 1,135 | 1,135 | 0.0 (0.0%) | 0 |
21 Sep 2018 | JPY | 1,115.5 | 1,135 | 1,115 | 1,135 | 1,135 | +18.5 (+1.66%) | 9,000 |
20 Sep 2018 | JPY | 1,118 | 1,122.5 | 1,103.5 | 1,116.5 | 1,116.5 | -0.5 (-0.04%) | 13,800 |
19 Sep 2018 | JPY | 1,100 | 1,117 | 1,095.5 | 1,117 | 1,117 | +20 (+1.82%) | 9,400 |
18 Sep 2018 | JPY | 1,074.5 | 1,097.5 | 1,070 | 1,097 | 1,097 | +3.5 (+0.32%) | 13,000 |
17 Sep 2018 | JPY | 1,093.5 | 1,093.5 | 1,093.5 | 1,093.5 | 1,093.5 | 0.0 (0.0%) | 0 |
14 Sep 2018 | JPY | 1,094.5 | 1,095 | 1,060 | 1,093.5 | 1,093.5 | +10.5 (+0.97%) | 27,200 |
13 Sep 2018 | JPY | 1,061.5 | 1,087.5 | 1,053.5 | 1,083 | 1,083 | +21.5 (+2.03%) | 13,800 |
12 Sep 2018 | JPY | 1,087.5 | 1,087.5 | 1,053 | 1,061.5 | 1,061.5 | -13 (-1.21%) | 11,000 |
11 Sep 2018 | JPY | 1,069 | 1,081 | 1,069 | 1,074.5 | 1,074.5 | -2.5 (-0.23%) | 8,800 |
10 Sep 2018 | JPY | 1,078 | 1,079.5 | 1,061 | 1,077 | 1,077 | -1 (-0.09%) | 14,800 |
7 Sep 2018 | JPY | 1,092 | 1,092 | 1,066 | 1,078 | 1,078 | -15 (-1.37%) | 12,600 |
6 Sep 2018 | JPY | 1,077 | 1,099 | 1,051 | 1,093 | 1,093 | -3.5 (-0.32%) | 26,600 |
5 Sep 2018 | JPY | 1,099 | 1,099 | 1,083.5 | 1,096.5 | 1,096.5 | +6.5 (+0.60%) | 20,400 |
4 Sep 2018 | JPY | 1,058 | 1,095 | 1,050 | 1,090 | 1,090 | +32 (+3.02%) | 19,400 |
3 Sep 2018 | JPY | 1,090 | 1,090 | 1,058 | 1,058 | 1,058 | -34.5 (-3.16%) | 18,800 |
31 Aug 2018 | JPY | 1,145 | 1,145 | 1,090.5 | 1,092.5 | 1,092.5 | -51.5 (-4.50%) | 40,600 |
30 Aug 2018 | JPY | 1,161.5 | 1,162 | 1,111 | 1,144 | 1,144 | +132.5 (+13.10%) | 136,800 |
29 Aug 2018 | JPY | 1,016.5 | 1,031 | 1,009 | 1,011.5 | 1,011.5 | -4.5 (-0.44%) | 12,400 |
28 Aug 2018 | JPY | 1,031 | 1,031 | 1,016 | 1,016 | 1,016 | -0.5 (-0.05%) | 4,600 |
27 Aug 2018 | JPY | 1,033 | 1,033.5 | 1,016 | 1,016.5 | 1,016.5 | -16.5 (-1.60%) | 7,400 |
24 Aug 2018 | JPY | 1,039.5 | 1,040.5 | 1,020 | 1,033 | 1,033 | +34 (+3.40%) | 14,400 |
23 Aug 2018 | JPY | 996 | 1,002.5 | 990 | 999 | 999 | +12.5 (+1.27%) | 4,800 |
22 Aug 2018 | JPY | 990 | 990 | 985.5 | 986.5 | 986.5 | -2 (-0.20%) | 5,800 |
21 Aug 2018 | JPY | 987.5 | 995.5 | 986.5 | 988.5 | 988.5 | +1 (+0.10%) | 5,400 |
20 Aug 2018 | JPY | 1,005.5 | 1,005.5 | 986.5 | 987.5 | 987.5 | -3 (-0.30%) | 2,800 |