Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2018 | JPY | 4,385 | 4,505 | 4,380 | 4,485 | 4,485 | +125 (+2.87%) | 140,100 |
3 Aug 2018 | JPY | 4,425 | 4,445 | 4,350 | 4,360 | 4,360 | -65 (-1.47%) | 73,400 |
2 Aug 2018 | JPY | 4,550 | 4,565 | 4,425 | 4,425 | 4,425 | -110 (-2.43%) | 109,000 |
1 Aug 2018 | JPY | 4,560 | 4,560 | 4,525 | 4,535 | 4,535 | -5 (-0.11%) | 61,100 |
31 Jul 2018 | JPY | 4,510 | 4,575 | 4,465 | 4,540 | 4,540 | +30 (+0.67%) | 158,200 |
30 Jul 2018 | JPY | 4,565 | 4,580 | 4,510 | 4,510 | 4,510 | -105 (-2.28%) | 185,900 |
27 Jul 2018 | JPY | 4,620 | 4,645 | 4,575 | 4,615 | 4,615 | -5 (-0.11%) | 59,400 |
26 Jul 2018 | JPY | 4,515 | 4,620 | 4,510 | 4,620 | 4,620 | +105 (+2.33%) | 85,400 |
25 Jul 2018 | JPY | 4,500 | 4,525 | 4,485 | 4,515 | 4,515 | +35 (+0.78%) | 70,100 |
24 Jul 2018 | JPY | 4,500 | 4,510 | 4,455 | 4,480 | 4,480 | -20 (-0.44%) | 85,300 |
23 Jul 2018 | JPY | 4,540 | 4,540 | 4,485 | 4,500 | 4,500 | -40 (-0.88%) | 89,700 |
20 Jul 2018 | JPY | 4,500 | 4,555 | 4,475 | 4,540 | 4,540 | -5 (-0.11%) | 92,500 |
19 Jul 2018 | JPY | 4,585 | 4,610 | 4,520 | 4,545 | 4,545 | -20 (-0.44%) | 124,500 |
18 Jul 2018 | JPY | 4,640 | 4,655 | 4,550 | 4,565 | 4,565 | -20 (-0.44%) | 89,400 |
17 Jul 2018 | JPY | 4,555 | 4,625 | 4,550 | 4,585 | 4,585 | +25 (+0.55%) | 105,900 |
16 Jul 2018 | JPY | 4,560 | 4,560 | 4,560 | 4,560 | 4,560 | 0.0 (0.0%) | 0 |
13 Jul 2018 | JPY | 4,570 | 4,615 | 4,540 | 4,560 | 4,560 | +5 (+0.11%) | 88,900 |
12 Jul 2018 | JPY | 4,540 | 4,590 | 4,540 | 4,555 | 4,555 | +60 (+1.33%) | 110,800 |
11 Jul 2018 | JPY | 4,480 | 4,545 | 4,460 | 4,495 | 4,495 | -55 (-1.21%) | 87,200 |
10 Jul 2018 | JPY | 4,565 | 4,585 | 4,525 | 4,550 | 4,550 | -15 (-0.33%) | 136,000 |
9 Jul 2018 | JPY | 4,495 | 4,575 | 4,490 | 4,565 | 4,565 | +70 (+1.56%) | 84,500 |
6 Jul 2018 | JPY | 4,480 | 4,505 | 4,450 | 4,495 | 4,495 | +15 (+0.33%) | 77,900 |
5 Jul 2018 | JPY | 4,540 | 4,550 | 4,455 | 4,480 | 4,480 | -80 (-1.75%) | 66,900 |
4 Jul 2018 | JPY | 4,485 | 4,590 | 4,480 | 4,560 | 4,560 | +30 (+0.66%) | 67,100 |
3 Jul 2018 | JPY | 4,550 | 4,605 | 4,480 | 4,530 | 4,530 | -25 (-0.55%) | 95,900 |
2 Jul 2018 | JPY | 4,670 | 4,685 | 4,540 | 4,555 | 4,555 | -120 (-2.57%) | 108,000 |
29 Jun 2018 | JPY | 4,680 | 4,705 | 4,635 | 4,675 | 4,675 | +20 (+0.43%) | 88,300 |
28 Jun 2018 | JPY | 4,670 | 4,680 | 4,615 | 4,655 | 4,655 | -55 (-1.17%) | 88,900 |
27 Jun 2018 | JPY | 4,665 | 4,755 | 4,635 | 4,710 | 4,710 | +50 (+1.07%) | 144,300 |
26 Jun 2018 | JPY | 4,595 | 4,685 | 4,580 | 4,660 | 4,660 | +25 (+0.54%) | 135,200 |