Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2018 | JPY | 2,185 | 2,243 | 2,183 | 2,191 | 2,191 | -5 (-0.23%) | 146,300 |
26 Oct 2018 | JPY | 2,260 | 2,260 | 2,182 | 2,196 | 2,196 | -33 (-1.48%) | 172,600 |
25 Oct 2018 | JPY | 2,243 | 2,266 | 2,227 | 2,229 | 2,229 | -90 (-3.88%) | 161,700 |
24 Oct 2018 | JPY | 2,324 | 2,363 | 2,317 | 2,319 | 2,319 | +9 (+0.39%) | 212,000 |
23 Oct 2018 | JPY | 2,295 | 2,321 | 2,262 | 2,310 | 2,310 | -18 (-0.77%) | 272,000 |
22 Oct 2018 | JPY | 2,273 | 2,343 | 2,266 | 2,328 | 2,328 | +68 (+3.01%) | 123,500 |
19 Oct 2018 | JPY | 2,263 | 2,273 | 2,240 | 2,260 | 2,260 | -33 (-1.44%) | 152,800 |
18 Oct 2018 | JPY | 2,332 | 2,338 | 2,289 | 2,293 | 2,293 | -55 (-2.34%) | 155,800 |
17 Oct 2018 | JPY | 2,315 | 2,350 | 2,309 | 2,348 | 2,348 | +51 (+2.22%) | 95,700 |
16 Oct 2018 | JPY | 2,292 | 2,297 | 2,266 | 2,297 | 2,297 | -2 (-0.09%) | 129,700 |
15 Oct 2018 | JPY | 2,326 | 2,346 | 2,296 | 2,299 | 2,299 | -55 (-2.34%) | 128,600 |
12 Oct 2018 | JPY | 2,337 | 2,367 | 2,317 | 2,354 | 2,354 | +17 (+0.73%) | 168,900 |
11 Oct 2018 | JPY | 2,344 | 2,356 | 2,315 | 2,337 | 2,337 | -80 (-3.31%) | 209,300 |
10 Oct 2018 | JPY | 2,440 | 2,464 | 2,403 | 2,417 | 2,417 | +2 (+0.08%) | 151,700 |
9 Oct 2018 | JPY | 2,507 | 2,507 | 2,413 | 2,415 | 2,415 | -132 (-5.18%) | 277,200 |
8 Oct 2018 | JPY | 2,547 | 2,547 | 2,547 | 2,547 | 2,547 | 0.0 (0.0%) | 0 |
5 Oct 2018 | JPY | 2,573 | 2,577 | 2,537 | 2,547 | 2,547 | -53 (-2.04%) | 258,600 |
4 Oct 2018 | JPY | 2,606 | 2,619 | 2,567 | 2,600 | 2,600 | -49 (-1.85%) | 286,300 |
3 Oct 2018 | JPY | 2,696 | 2,705 | 2,644 | 2,649 | 2,649 | -36 (-1.34%) | 131,000 |
2 Oct 2018 | JPY | 2,654 | 2,699 | 2,645 | 2,685 | 2,685 | +25 (+0.94%) | 125,700 |
1 Oct 2018 | JPY | 2,682 | 2,692 | 2,652 | 2,660 | 2,660 | -21 (-0.78%) | 122,800 |
28 Sep 2018 | JPY | 2,652 | 2,707 | 2,626 | 2,681 | 2,681 | +12 (+0.45%) | 206,400 |
27 Sep 2018 | JPY | 2,718 | 2,730 | 2,661 | 2,669 | 2,669 | -45 (-1.66%) | 200,900 |
26 Sep 2018 | JPY | 2,656 | 2,718 | 2,650 | 2,714 | 2,714 | -10,836 (-79.97%) | 254,400 |
26 Sep 2018 |
|
|||||||
25 Sep 2018 | JPY | 2,730 | 2,730 | 2,665 | 2,710 | 2,710 | +10 (+0.37%) | 88,560 |
24 Sep 2018 | JPY | 2,700 | 2,700 | 2,700 | 2,700 | 2,700 | 0.0 (0.0%) | 0 |
21 Sep 2018 | JPY | 2,660 | 2,700 | 2,650 | 2,700 | 2,700 | +85 (+3.25%) | 218,000 |
20 Sep 2018 | JPY | 2,675 | 2,685 | 2,610 | 2,615 | 2,615 | -65 (-2.43%) | 221,600 |
19 Sep 2018 | JPY | 2,620 | 2,695 | 2,605 | 2,680 | 2,680 | +90 (+3.47%) | 215,000 |
18 Sep 2018 | JPY | 2,500 | 2,605 | 2,485 | 2,590 | 2,590 | +100 (+4.02%) | 209,400 |