Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2018 | JPY | 1,520 | 3,125 | 1,512.5 | 1,557.5 | 1,557.5 | +55 (+3.66%) | 751,400 |
7 Nov 2018 | JPY | 1,505 | 3,040 | 1,490.5 | 1,502.5 | 1,502.5 | +5 (+0.33%) | 581,800 |
6 Nov 2018 | JPY | 1,507.5 | 3,065 | 1,495.5 | 1,497.5 | 1,497.5 | -1 (-0.07%) | 476,600 |
5 Nov 2018 | JPY | 1,484 | 3,035 | 1,483.5 | 1,498.5 | 1,498.5 | -9 (-0.60%) | 596,600 |
2 Nov 2018 | JPY | 1,522.5 | 3,070 | 1,425.5 | 1,507.5 | 1,507.5 | -40 (-2.58%) | 1,208,200 |
1 Nov 2018 | JPY | 1,510 | 3,095 | 1,505 | 1,547.5 | 1,547.5 | +42.5 (+2.82%) | 645,800 |
31 Oct 2018 | JPY | 1,493.5 | 3,010 | 1,476.5 | 1,505 | 1,505 | +9.5 (+0.64%) | 556,000 |
30 Oct 2018 | JPY | 1,465 | 3,000 | 1,460 | 1,495.5 | 1,495.5 | +38.5 (+2.64%) | 1,018,200 |
29 Oct 2018 | JPY | 1,390 | 2,923 | 1,382 | 1,457 | 1,457 | +34 (+2.39%) | 1,170,000 |
26 Oct 2018 | JPY | 1,430.5 | 2,871 | 1,414.5 | 1,423 | 1,423 | -22 (-1.52%) | 633,400 |
25 Oct 2018 | JPY | 1,458 | 2,938 | 1,441 | 1,445 | 1,445 | -36.5 (-2.46%) | 513,800 |
24 Oct 2018 | JPY | 1,444.5 | 2,991 | 1,437.5 | 1,481.5 | 1,481.5 | +48.5 (+3.38%) | 513,600 |
23 Oct 2018 | JPY | 1,490 | 2,998 | 1,430.5 | 1,433 | 1,433 | -77 (-5.10%) | 669,200 |
22 Oct 2018 | JPY | 1,499.5 | 3,030 | 1,481.5 | 1,510 | 1,510 | +10 (+0.67%) | 331,200 |
19 Oct 2018 | JPY | 1,525 | 3,085 | 1,499.5 | 1,500 | 1,500 | -25 (-1.64%) | 529,800 |
18 Oct 2018 | JPY | 1,527.5 | 3,085 | 1,520 | 1,525 | 1,525 | +15 (+0.99%) | 595,000 |
17 Oct 2018 | JPY | 1,475.5 | 3,025 | 1,474 | 1,510 | 1,510 | +47.5 (+3.25%) | 458,200 |
16 Oct 2018 | JPY | 1,457.5 | 2,936 | 1,449.5 | 1,462.5 | 1,462.5 | +11 (+0.76%) | 376,400 |
15 Oct 2018 | JPY | 1,491 | 2,990 | 1,451.5 | 1,451.5 | 1,451.5 | -46.5 (-3.10%) | 353,800 |
12 Oct 2018 | JPY | 1,475 | 3,015 | 1,470 | 1,498 | 1,498 | +14 (+0.94%) | 578,600 |
11 Oct 2018 | JPY | 1,530 | 3,075 | 1,480 | 1,484 | 1,484 | -81 (-5.18%) | 855,200 |
10 Oct 2018 | JPY | 1,532.5 | 3,150 | 1,522.5 | 1,565 | 1,565 | +30 (+1.95%) | 418,600 |
9 Oct 2018 | JPY | 1,567.5 | 3,135 | 1,520 | 1,535 | 1,535 | -35 (-2.23%) | 647,000 |
8 Oct 2018 | JPY | 1,570 | 3,140 | 1,570 | 1,570 | 1,570 | 0.0 (0.0%) | 0 |
5 Oct 2018 | JPY | 1,545 | 3,145 | 1,532.5 | 1,570 | 1,570 | +32.5 (+2.11%) | 513,200 |
4 Oct 2018 | JPY | 1,577.5 | 3,155 | 1,525 | 1,537.5 | 1,537.5 | -37.5 (-2.38%) | 809,200 |
3 Oct 2018 | JPY | 1,582.5 | 3,200 | 1,575 | 1,575 | 1,575 | -2.5 (-0.16%) | 577,000 |
2 Oct 2018 | JPY | 1,565 | 3,165 | 1,555 | 1,577.5 | 1,577.5 | +25 (+1.61%) | 494,800 |
1 Oct 2018 | JPY | 1,545 | 3,130 | 1,535 | 1,552.5 | 1,552.5 | +10 (+0.65%) | 453,600 |
28 Sep 2018 | JPY | 1,525 | 3,105 | 1,520 | 1,542.5 | 1,542.5 | +30 (+1.98%) | 428,600 |