Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2018 | JPY | 2,863 | 2,916 | 2,841 | 2,886 | 2,886 | +73 (+2.60%) | 33,400 |
2 Nov 2018 | JPY | 2,768 | 2,813 | 2,759 | 2,813 | 2,813 | +19 (+0.68%) | 33,100 |
1 Nov 2018 | JPY | 2,793 | 2,815 | 2,764 | 2,794 | 2,794 | -30 (-1.06%) | 19,300 |
31 Oct 2018 | JPY | 2,829 | 2,838 | 2,792 | 2,824 | 2,824 | -7 (-0.25%) | 16,000 |
30 Oct 2018 | JPY | 2,750 | 2,842 | 2,738 | 2,831 | 2,831 | +98 (+3.59%) | 32,100 |
29 Oct 2018 | JPY | 2,750 | 2,774 | 2,710 | 2,733 | 2,733 | -22 (-0.80%) | 17,900 |
26 Oct 2018 | JPY | 2,791 | 2,800 | 2,738 | 2,755 | 2,755 | -42 (-1.50%) | 17,000 |
25 Oct 2018 | JPY | 2,854 | 2,854 | 2,789 | 2,797 | 2,797 | -58 (-2.03%) | 30,400 |
24 Oct 2018 | JPY | 2,845 | 2,855 | 2,813 | 2,855 | 2,855 | +35 (+1.24%) | 14,500 |
23 Oct 2018 | JPY | 2,861 | 2,864 | 2,810 | 2,820 | 2,820 | -52 (-1.81%) | 21,100 |
22 Oct 2018 | JPY | 2,897 | 2,901 | 2,851 | 2,872 | 2,872 | -4 (-0.14%) | 16,100 |
19 Oct 2018 | JPY | 2,857 | 2,899 | 2,845 | 2,876 | 2,876 | +12 (+0.42%) | 15,500 |
18 Oct 2018 | JPY | 2,890 | 2,890 | 2,850 | 2,864 | 2,864 | -15 (-0.52%) | 10,100 |
17 Oct 2018 | JPY | 2,843 | 2,900 | 2,843 | 2,879 | 2,879 | +36 (+1.27%) | 14,200 |
16 Oct 2018 | JPY | 2,842 | 2,860 | 2,826 | 2,843 | 2,843 | 0.0 (0.0%) | 20,600 |
15 Oct 2018 | JPY | 2,843 | 2,859 | 2,841 | 2,843 | 2,843 | -1 (-0.04%) | 29,000 |
12 Oct 2018 | JPY | 2,841 | 2,860 | 2,838 | 2,844 | 2,844 | +2 (+0.07%) | 30,700 |
11 Oct 2018 | JPY | 2,851 | 2,854 | 2,820 | 2,842 | 2,842 | -55 (-1.90%) | 27,400 |
10 Oct 2018 | JPY | 2,915 | 2,921 | 2,880 | 2,897 | 2,897 | -12 (-0.41%) | 8,000 |
9 Oct 2018 | JPY | 2,925 | 2,933 | 2,882 | 2,909 | 2,909 | -16 (-0.55%) | 12,700 |
8 Oct 2018 | JPY | 2,925 | 2,925 | 2,925 | 2,925 | 2,925 | 0.0 (0.0%) | 0 |
5 Oct 2018 | JPY | 2,931 | 2,953 | 2,900 | 2,925 | 2,925 | +3 (+0.10%) | 11,700 |
4 Oct 2018 | JPY | 2,937 | 2,937 | 2,891 | 2,922 | 2,922 | 0.0 (0.0%) | 11,800 |
3 Oct 2018 | JPY | 2,976 | 2,976 | 2,922 | 2,922 | 2,922 | -20 (-0.68%) | 8,900 |
2 Oct 2018 | JPY | 2,970 | 2,975 | 2,936 | 2,942 | 2,942 | -3 (-0.10%) | 14,600 |
1 Oct 2018 | JPY | 2,925 | 2,957 | 2,915 | 2,945 | 2,945 | +16 (+0.55%) | 7,200 |
28 Sep 2018 | JPY | 2,940 | 2,981 | 2,925 | 2,929 | 2,929 | +22 (+0.76%) | 16,400 |
27 Sep 2018 | JPY | 3,005 | 3,020 | 2,900 | 2,907 | 2,907 | -128 (-4.22%) | 18,500 |
26 Sep 2018 | JPY | 2,975 | 3,045 | 2,960 | 3,035 | 3,035 | +35 (+1.17%) | 23,900 |
25 Sep 2018 | JPY | 2,968 | 3,000 | 2,940 | 3,000 | 3,000 | +60 (+2.04%) | 44,000 |