Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2018 | JPY | 2,836 | 2,896 | 2,822 | 2,824 | 2,824 | +38 (+1.36%) | 179,200 |
26 Oct 2018 | JPY | 2,861 | 2,866 | 2,765 | 2,786 | 2,786 | -66 (-2.31%) | 286,000 |
25 Oct 2018 | JPY | 2,890 | 2,900 | 2,845 | 2,852 | 2,852 | -130 (-4.36%) | 225,700 |
24 Oct 2018 | JPY | 2,980 | 3,005 | 2,938 | 2,982 | 2,982 | +30 (+1.02%) | 213,800 |
23 Oct 2018 | JPY | 3,065 | 3,065 | 2,945 | 2,952 | 2,952 | -108 (-3.53%) | 194,100 |
22 Oct 2018 | JPY | 3,050 | 3,080 | 3,015 | 3,060 | 3,060 | 0.0 (0.0%) | 135,100 |
19 Oct 2018 | JPY | 3,030 | 3,085 | 3,025 | 3,060 | 3,060 | +5 (+0.16%) | 122,000 |
18 Oct 2018 | JPY | 3,100 | 3,105 | 3,045 | 3,055 | 3,055 | -50 (-1.61%) | 132,000 |
17 Oct 2018 | JPY | 3,140 | 3,150 | 3,060 | 3,105 | 3,105 | +80 (+2.64%) | 201,100 |
16 Oct 2018 | JPY | 3,000 | 3,035 | 2,993 | 3,025 | 3,025 | +25 (+0.83%) | 138,900 |
15 Oct 2018 | JPY | 3,040 | 3,045 | 3,000 | 3,000 | 3,000 | -35 (-1.15%) | 163,400 |
12 Oct 2018 | JPY | 3,020 | 3,050 | 3,010 | 3,035 | 3,035 | +15 (+0.50%) | 151,900 |
11 Oct 2018 | JPY | 3,035 | 3,080 | 3,005 | 3,020 | 3,020 | -135 (-4.28%) | 259,300 |
10 Oct 2018 | JPY | 3,135 | 3,165 | 3,100 | 3,155 | 3,155 | +75 (+2.44%) | 187,500 |
9 Oct 2018 | JPY | 3,090 | 3,120 | 3,040 | 3,080 | 3,080 | -80 (-2.53%) | 283,700 |
8 Oct 2018 | JPY | 3,160 | 3,160 | 3,160 | 3,160 | 3,160 | 0.0 (0.0%) | 0 |
5 Oct 2018 | JPY | 3,145 | 3,175 | 3,125 | 3,160 | 3,160 | -5 (-0.16%) | 212,400 |
4 Oct 2018 | JPY | 3,140 | 3,190 | 3,120 | 3,165 | 3,165 | +40 (+1.28%) | 295,100 |
3 Oct 2018 | JPY | 3,105 | 3,150 | 3,100 | 3,125 | 3,125 | +30 (+0.97%) | 271,000 |
2 Oct 2018 | JPY | 3,105 | 3,145 | 3,075 | 3,095 | 3,095 | 0.0 (0.0%) | 210,800 |
1 Oct 2018 | JPY | 3,100 | 3,115 | 3,055 | 3,095 | 3,095 | -50 (-1.59%) | 219,400 |
28 Sep 2018 | JPY | 3,170 | 3,180 | 3,135 | 3,145 | 3,145 | +20 (+0.64%) | 165,700 |
27 Sep 2018 | JPY | 3,150 | 3,190 | 3,110 | 3,125 | 3,125 | -45 (-1.42%) | 253,000 |
26 Sep 2018 | JPY | 3,135 | 3,190 | 3,070 | 3,170 | 3,170 | +5 (+0.16%) | 247,500 |
25 Sep 2018 | JPY | 3,120 | 3,170 | 3,085 | 3,165 | 3,165 | +60 (+1.93%) | 284,800 |
24 Sep 2018 | JPY | 3,105 | 3,105 | 3,105 | 3,105 | 3,105 | 0.0 (0.0%) | 0 |
21 Sep 2018 | JPY | 3,070 | 3,130 | 3,070 | 3,105 | 3,105 | +45 (+1.47%) | 279,600 |
20 Sep 2018 | JPY | 3,030 | 3,065 | 2,982 | 3,060 | 3,060 | +40 (+1.32%) | 232,900 |
19 Sep 2018 | JPY | 3,015 | 3,055 | 2,996 | 3,020 | 3,020 | +56 (+1.89%) | 190,300 |
18 Sep 2018 | JPY | 2,935 | 2,990 | 2,923 | 2,964 | 2,964 | +22 (+0.75%) | 174,500 |