Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2018 | JPY | 5,670 | 5,670 | 5,670 | 5,670 | 5,670 | 0.0 (0.0%) | 0 |
14 Sep 2018 | JPY | 5,580 | 5,690 | 5,560 | 5,670 | 5,670 | +130 (+2.35%) | 165,200 |
13 Sep 2018 | JPY | 5,450 | 5,550 | 5,450 | 5,540 | 5,540 | +120 (+2.21%) | 176,300 |
12 Sep 2018 | JPY | 5,350 | 5,470 | 5,330 | 5,420 | 5,420 | +130 (+2.46%) | 200,100 |
11 Sep 2018 | JPY | 5,260 | 5,350 | 5,230 | 5,290 | 5,290 | +40 (+0.76%) | 149,700 |
10 Sep 2018 | JPY | 5,280 | 5,280 | 5,210 | 5,250 | 5,250 | 0.0 (0.0%) | 104,700 |
7 Sep 2018 | JPY | 5,250 | 5,290 | 5,210 | 5,250 | 5,250 | -30 (-0.57%) | 147,500 |
6 Sep 2018 | JPY | 5,280 | 5,300 | 5,230 | 5,280 | 5,280 | -40 (-0.75%) | 94,500 |
5 Sep 2018 | JPY | 5,330 | 5,430 | 5,300 | 5,320 | 5,320 | -10 (-0.19%) | 144,600 |
4 Sep 2018 | JPY | 5,350 | 5,360 | 5,310 | 5,330 | 5,330 | -40 (-0.74%) | 73,900 |
3 Sep 2018 | JPY | 5,390 | 5,430 | 5,340 | 5,370 | 5,370 | -100 (-1.83%) | 92,700 |
31 Aug 2018 | JPY | 5,270 | 5,500 | 5,240 | 5,470 | 5,470 | +150 (+2.82%) | 202,300 |
30 Aug 2018 | JPY | 5,300 | 5,370 | 5,270 | 5,320 | 5,320 | +30 (+0.57%) | 113,600 |
29 Aug 2018 | JPY | 5,260 | 5,300 | 5,200 | 5,290 | 5,290 | +30 (+0.57%) | 135,300 |
28 Aug 2018 | JPY | 5,230 | 5,290 | 5,200 | 5,260 | 5,260 | +30 (+0.57%) | 160,500 |
27 Aug 2018 | JPY | 5,140 | 5,260 | 5,130 | 5,230 | 5,230 | +110 (+2.15%) | 153,000 |
24 Aug 2018 | JPY | 4,895 | 5,130 | 4,895 | 5,120 | 5,120 | +295 (+6.11%) | 280,900 |
23 Aug 2018 | JPY | 4,815 | 4,840 | 4,760 | 4,825 | 4,825 | +80 (+1.69%) | 148,400 |
22 Aug 2018 | JPY | 4,695 | 4,765 | 4,660 | 4,745 | 4,745 | +40 (+0.85%) | 207,200 |
21 Aug 2018 | JPY | 4,685 | 4,740 | 4,670 | 4,705 | 4,705 | +15 (+0.32%) | 165,400 |
20 Aug 2018 | JPY | 4,700 | 4,750 | 4,665 | 4,690 | 4,690 | -10 (-0.21%) | 346,500 |
17 Aug 2018 | JPY | 4,735 | 4,800 | 4,685 | 4,700 | 4,700 | -15 (-0.32%) | 205,800 |
16 Aug 2018 | JPY | 4,700 | 4,780 | 4,670 | 4,715 | 4,715 | -10 (-0.21%) | 268,500 |
15 Aug 2018 | JPY | 4,800 | 4,825 | 4,690 | 4,725 | 4,725 | -50 (-1.05%) | 241,500 |
14 Aug 2018 | JPY | 4,710 | 4,810 | 4,685 | 4,775 | 4,775 | +90 (+1.92%) | 180,600 |
13 Aug 2018 | JPY | 4,850 | 4,850 | 4,650 | 4,685 | 4,685 | -215 (-4.39%) | 156,100 |
10 Aug 2018 | JPY | 4,970 | 5,100 | 4,885 | 4,900 | 4,900 | -60 (-1.21%) | 340,500 |
9 Aug 2018 | JPY | 4,700 | 4,980 | 4,695 | 4,960 | 4,960 | +465 (+10.34%) | 428,700 |
8 Aug 2018 | JPY | 4,485 | 4,610 | 4,465 | 4,495 | 4,495 | -10 (-0.22%) | 189,700 |
7 Aug 2018 | JPY | 4,495 | 4,515 | 4,455 | 4,505 | 4,505 | +20 (+0.45%) | 61,000 |