Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2018 | JPY | 2,081 | 2,097 | 2,054 | 2,061 | 2,061 | -13 (-0.63%) | 192,200 |
26 Oct 2018 | JPY | 2,151 | 2,151 | 2,061 | 2,074 | 2,074 | -73 (-3.40%) | 161,200 |
25 Oct 2018 | JPY | 2,205 | 2,209 | 2,143 | 2,147 | 2,147 | -105 (-4.66%) | 151,300 |
24 Oct 2018 | JPY | 2,283 | 2,290 | 2,238 | 2,252 | 2,252 | -29 (-1.27%) | 100,100 |
23 Oct 2018 | JPY | 2,328 | 2,330 | 2,281 | 2,281 | 2,281 | -59 (-2.52%) | 140,700 |
22 Oct 2018 | JPY | 2,305 | 2,354 | 2,298 | 2,340 | 2,340 | +18 (+0.78%) | 106,600 |
19 Oct 2018 | JPY | 2,314 | 2,328 | 2,297 | 2,322 | 2,322 | -16 (-0.68%) | 81,600 |
18 Oct 2018 | JPY | 2,358 | 2,374 | 2,333 | 2,338 | 2,338 | -7 (-0.30%) | 100,100 |
17 Oct 2018 | JPY | 2,304 | 2,354 | 2,297 | 2,345 | 2,345 | +73 (+3.21%) | 125,500 |
16 Oct 2018 | JPY | 2,276 | 2,290 | 2,257 | 2,272 | 2,272 | -30 (-1.30%) | 145,800 |
15 Oct 2018 | JPY | 2,315 | 2,341 | 2,302 | 2,302 | 2,302 | -25 (-1.07%) | 101,500 |
12 Oct 2018 | JPY | 2,356 | 2,366 | 2,326 | 2,327 | 2,327 | -29 (-1.23%) | 160,300 |
11 Oct 2018 | JPY | 2,350 | 2,407 | 2,346 | 2,356 | 2,356 | -89 (-3.64%) | 181,300 |
10 Oct 2018 | JPY | 2,476 | 2,477 | 2,440 | 2,445 | 2,445 | -40 (-1.61%) | 133,200 |
9 Oct 2018 | JPY | 2,480 | 2,492 | 2,445 | 2,485 | 2,485 | -19 (-0.76%) | 125,300 |
8 Oct 2018 | JPY | 2,504 | 2,504 | 2,504 | 2,504 | 2,504 | 0.0 (0.0%) | 0 |
5 Oct 2018 | JPY | 2,537 | 2,541 | 2,501 | 2,504 | 2,504 | -49 (-1.92%) | 93,000 |
4 Oct 2018 | JPY | 2,594 | 2,594 | 2,539 | 2,553 | 2,553 | -41 (-1.58%) | 173,900 |
3 Oct 2018 | JPY | 2,594 | 2,628 | 2,563 | 2,594 | 2,594 | -7 (-0.27%) | 152,200 |
2 Oct 2018 | JPY | 2,640 | 2,640 | 2,584 | 2,601 | 2,601 | -24 (-0.91%) | 157,700 |
1 Oct 2018 | JPY | 2,632 | 2,652 | 2,620 | 2,625 | 2,625 | -7 (-0.27%) | 77,800 |
28 Sep 2018 | JPY | 2,649 | 2,680 | 2,629 | 2,632 | 2,632 | +4 (+0.15%) | 101,200 |
27 Sep 2018 | JPY | 2,664 | 2,692 | 2,627 | 2,628 | 2,628 | -36 (-1.35%) | 183,400 |
26 Sep 2018 | JPY | 2,600 | 2,665 | 2,579 | 2,664 | 2,664 | +44 (+1.68%) | 175,500 |
25 Sep 2018 | JPY | 2,567 | 2,623 | 2,547 | 2,620 | 2,620 | +22 (+0.85%) | 201,800 |
24 Sep 2018 | JPY | 2,598 | 2,598 | 2,598 | 2,598 | 2,598 | 0.0 (0.0%) | 0 |
21 Sep 2018 | JPY | 2,556 | 2,604 | 2,542 | 2,598 | 2,598 | +42 (+1.64%) | 242,900 |
20 Sep 2018 | JPY | 2,530 | 2,562 | 2,525 | 2,556 | 2,556 | +36 (+1.43%) | 142,700 |
19 Sep 2018 | JPY | 2,525 | 2,527 | 2,503 | 2,520 | 2,520 | +30 (+1.20%) | 119,300 |
18 Sep 2018 | JPY | 2,486 | 2,501 | 2,460 | 2,490 | 2,490 | -1 (-0.04%) | 122,300 |