Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2018 | JPY | 4,160 | 4,205 | 4,080 | 4,080 | 4,080 | -80 (-1.92%) | 4,700 |
26 Oct 2018 | JPY | 4,175 | 4,225 | 4,135 | 4,160 | 4,160 | -25 (-0.60%) | 4,900 |
25 Oct 2018 | JPY | 4,285 | 4,295 | 4,150 | 4,185 | 4,185 | -165 (-3.79%) | 7,300 |
24 Oct 2018 | JPY | 4,295 | 4,365 | 4,295 | 4,350 | 4,350 | +50 (+1.16%) | 3,700 |
23 Oct 2018 | JPY | 4,390 | 4,440 | 4,285 | 4,300 | 4,300 | -230 (-5.08%) | 5,600 |
22 Oct 2018 | JPY | 4,315 | 4,545 | 4,315 | 4,530 | 4,530 | +145 (+3.31%) | 7,800 |
19 Oct 2018 | JPY | 4,380 | 4,440 | 4,310 | 4,385 | 4,385 | +60 (+1.39%) | 6,300 |
18 Oct 2018 | JPY | 4,265 | 4,325 | 4,265 | 4,325 | 4,325 | -5 (-0.12%) | 4,700 |
17 Oct 2018 | JPY | 4,215 | 4,330 | 4,215 | 4,330 | 4,330 | +120 (+2.85%) | 2,300 |
16 Oct 2018 | JPY | 4,200 | 4,240 | 4,195 | 4,210 | 4,210 | -30 (-0.71%) | 7,500 |
15 Oct 2018 | JPY | 4,280 | 4,280 | 4,210 | 4,240 | 4,240 | -70 (-1.62%) | 11,200 |
12 Oct 2018 | JPY | 4,440 | 4,440 | 4,310 | 4,310 | 4,310 | -90 (-2.05%) | 5,000 |
11 Oct 2018 | JPY | 4,470 | 4,500 | 4,375 | 4,400 | 4,400 | -90 (-2.00%) | 9,200 |
10 Oct 2018 | JPY | 4,530 | 4,535 | 4,470 | 4,490 | 4,490 | +30 (+0.67%) | 5,100 |
9 Oct 2018 | JPY | 4,500 | 4,520 | 4,440 | 4,460 | 4,460 | -70 (-1.55%) | 6,800 |
8 Oct 2018 | JPY | 4,530 | 4,530 | 4,530 | 4,530 | 4,530 | 0.0 (0.0%) | 0 |
5 Oct 2018 | JPY | 4,570 | 4,600 | 4,525 | 4,530 | 4,530 | -10 (-0.22%) | 5,100 |
4 Oct 2018 | JPY | 4,565 | 4,565 | 4,515 | 4,540 | 4,540 | +25 (+0.55%) | 5,900 |
3 Oct 2018 | JPY | 4,555 | 4,585 | 4,510 | 4,515 | 4,515 | -40 (-0.88%) | 5,000 |
2 Oct 2018 | JPY | 4,500 | 4,560 | 4,500 | 4,555 | 4,555 | +65 (+1.45%) | 4,800 |
1 Oct 2018 | JPY | 4,460 | 4,510 | 4,460 | 4,490 | 4,490 | +30 (+0.67%) | 2,800 |
28 Sep 2018 | JPY | 4,535 | 4,585 | 4,460 | 4,460 | 4,460 | -5 (-0.11%) | 9,000 |
27 Sep 2018 | JPY | 4,615 | 4,635 | 4,465 | 4,465 | 4,465 | -130 (-2.83%) | 9,700 |
26 Sep 2018 | JPY | 4,590 | 4,610 | 4,545 | 4,595 | 4,595 | +5 (+0.11%) | 5,900 |
25 Sep 2018 | JPY | 4,495 | 4,590 | 4,440 | 4,590 | 4,590 | +145 (+3.26%) | 12,600 |
24 Sep 2018 | JPY | 4,445 | 4,445 | 4,445 | 4,445 | 4,445 | 0.0 (0.0%) | 0 |
21 Sep 2018 | JPY | 4,460 | 4,510 | 4,445 | 4,445 | 4,445 | -15 (-0.34%) | 9,800 |
20 Sep 2018 | JPY | 4,555 | 4,555 | 4,450 | 4,460 | 4,460 | -25 (-0.56%) | 7,100 |
19 Sep 2018 | JPY | 4,400 | 4,500 | 4,400 | 4,485 | 4,485 | +120 (+2.75%) | 8,700 |
18 Sep 2018 | JPY | 4,300 | 4,365 | 4,300 | 4,365 | 4,365 | +60 (+1.39%) | 4,200 |