Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2018 | JPY | 1,103.3334 | 1,163.3334 | 1,076.6666 | 1,143.3334 | 1,143.3334 | +25 (+2.24%) | 615,900 |
2 Nov 2018 | JPY | 1,096.6666 | 1,125 | 1,088.3334 | 1,118.3334 | 1,118.3334 | +51.667 (+4.84%) | 567,300 |
1 Nov 2018 | JPY | 1,088.3334 | 1,106.6666 | 1,066.6666 | 1,066.6666 | 1,066.6666 | -38.333 (-3.47%) | 498,000 |
31 Oct 2018 | JPY | 1,061.6666 | 1,111.6666 | 1,048.3334 | 1,105 | 1,105 | +65 (+6.25%) | 531,000 |
30 Oct 2018 | JPY | 980 | 1,045 | 976.6667 | 1,040 | 1,040 | +36.667 (+3.65%) | 631,200 |
29 Oct 2018 | JPY | 1,008.3333 | 1,050 | 991.6667 | 1,003.3333 | 1,003.3333 | +7.333 (+0.74%) | 670,800 |
26 Oct 2018 | JPY | 1,075 | 1,091.6666 | 976.6667 | 996 | 996 | -57.333 (-5.44%) | 1,099,800 |
25 Oct 2018 | JPY | 1,151.6666 | 1,161.6666 | 1,045 | 1,053.3334 | 1,053.3334 | -180 (-14.59%) | 1,521,000 |
24 Oct 2018 | JPY | 1,253.3334 | 1,255 | 1,211.6666 | 1,233.3334 | 1,233.3334 | +3.333 (+0.27%) | 414,300 |
23 Oct 2018 | JPY | 1,233.3334 | 1,281.6666 | 1,220 | 1,230 | 1,230 | -8.333 (-0.67%) | 514,500 |
22 Oct 2018 | JPY | 1,226.6666 | 1,251.6666 | 1,198.3334 | 1,238.3334 | 1,238.3334 | -5 (-0.40%) | 447,000 |
19 Oct 2018 | JPY | 1,238.3334 | 1,258.3334 | 1,226.6666 | 1,243.3334 | 1,243.3334 | -25 (-1.97%) | 424,800 |
18 Oct 2018 | JPY | 1,283.3334 | 1,301.6666 | 1,260 | 1,268.3334 | 1,268.3334 | -21.667 (-1.68%) | 363,000 |
17 Oct 2018 | JPY | 1,298.3334 | 1,310 | 1,278.3334 | 1,290 | 1,290 | +25 (+1.98%) | 327,300 |
16 Oct 2018 | JPY | 1,280 | 1,303.3334 | 1,251.6666 | 1,265 | 1,265 | -21.667 (-1.68%) | 365,100 |
15 Oct 2018 | JPY | 1,295 | 1,313.3334 | 1,280 | 1,286.6666 | 1,286.6666 | -23.333 (-1.78%) | 353,100 |
12 Oct 2018 | JPY | 1,265 | 1,311.6666 | 1,255 | 1,310 | 1,310 | +43.333 (+3.42%) | 541,500 |
11 Oct 2018 | JPY | 1,256.6666 | 1,303.3334 | 1,248.3334 | 1,266.6666 | 1,266.6666 | -106.667 (-7.77%) | 1,063,500 |
10 Oct 2018 | JPY | 1,353.3334 | 1,381.6666 | 1,315 | 1,373.3334 | 1,373.3334 | +40 (+3.00%) | 621,000 |
9 Oct 2018 | JPY | 1,380 | 1,408.3334 | 1,330 | 1,333.3334 | 1,333.3334 | -81.667 (-5.77%) | 889,200 |
8 Oct 2018 | JPY | 1,415 | 1,415 | 1,415 | 1,415 | 1,415 | 0.0 (0.0%) | 0 |
5 Oct 2018 | JPY | 1,445 | 1,476.6666 | 1,411.6666 | 1,415 | 1,415 | -53.333 (-3.63%) | 573,900 |
4 Oct 2018 | JPY | 1,500 | 1,513.3334 | 1,461.6666 | 1,468.3334 | 1,468.3334 | -31.667 (-2.11%) | 372,000 |
3 Oct 2018 | JPY | 1,466.6666 | 1,511.6666 | 1,433.3334 | 1,500 | 1,500 | +18.333 (+1.24%) | 620,700 |
2 Oct 2018 | JPY | 1,558.3334 | 1,571.6666 | 1,470 | 1,481.6666 | 1,481.6666 | -56.667 (-3.68%) | 865,800 |
1 Oct 2018 | JPY | 1,495 | 1,548.3334 | 1,463.3334 | 1,538.3334 | 1,538.3334 | +46.667 (+3.13%) | 739,500 |
28 Sep 2018 | JPY | 1,483.3334 | 1,493.3334 | 1,401.6666 | 1,491.6666 | 1,491.6666 | +31.667 (+2.17%) | 1,128,000 |
27 Sep 2018 | JPY | 1,536.6666 | 1,626.6666 | 1,435 | 1,460 | 1,460 | -33.333 (-2.23%) | 2,953,200 |
26 Sep 2018 | JPY | 1,493.3334 | 1,493.3334 | 1,493.3334 | 1,493.3334 | 1,493.3334 | +233.333 (+18.52%) | 86,100 |
25 Sep 2018 | JPY | 1,288.3334 | 1,288.3334 | 1,253.3334 | 1,260 | 1,260 | -16.667 (-1.31%) | 246,600 |