Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2018 | JPY | 3,940 | 4,200 | 3,940 | 4,170 | 4,170 | +230 (+5.84%) | 75,700 |
1 Nov 2018 | JPY | 3,995 | 4,080 | 3,890 | 3,940 | 3,940 | -55 (-1.38%) | 43,500 |
31 Oct 2018 | JPY | 3,755 | 4,070 | 3,755 | 3,995 | 3,995 | +295 (+7.97%) | 81,800 |
30 Oct 2018 | JPY | 3,515 | 3,780 | 3,435 | 3,700 | 3,700 | +45 (+1.23%) | 135,400 |
29 Oct 2018 | JPY | 3,810 | 3,940 | 3,585 | 3,655 | 3,655 | -155 (-4.07%) | 102,200 |
26 Oct 2018 | JPY | 4,230 | 4,295 | 3,725 | 3,810 | 3,810 | -385 (-9.18%) | 181,700 |
25 Oct 2018 | JPY | 4,240 | 4,340 | 4,185 | 4,195 | 4,195 | -230 (-5.20%) | 73,200 |
24 Oct 2018 | JPY | 4,305 | 4,450 | 4,185 | 4,425 | 4,425 | +100 (+2.31%) | 70,100 |
23 Oct 2018 | JPY | 4,280 | 4,375 | 4,210 | 4,325 | 4,325 | +45 (+1.05%) | 54,600 |
22 Oct 2018 | JPY | 4,275 | 4,360 | 4,215 | 4,280 | 4,280 | -20 (-0.47%) | 50,900 |
19 Oct 2018 | JPY | 4,400 | 4,400 | 4,260 | 4,300 | 4,300 | -145 (-3.26%) | 93,600 |
18 Oct 2018 | JPY | 4,500 | 4,525 | 4,440 | 4,445 | 4,445 | -55 (-1.22%) | 52,400 |
17 Oct 2018 | JPY | 4,585 | 4,630 | 4,480 | 4,500 | 4,500 | -45 (-0.99%) | 69,300 |
16 Oct 2018 | JPY | 4,570 | 4,660 | 4,480 | 4,545 | 4,545 | -55 (-1.20%) | 70,700 |
15 Oct 2018 | JPY | 4,870 | 4,870 | 4,575 | 4,600 | 4,600 | -130 (-2.75%) | 129,700 |
12 Oct 2018 | JPY | 4,470 | 4,760 | 4,465 | 4,730 | 4,730 | +205 (+4.53%) | 87,800 |
11 Oct 2018 | JPY | 4,490 | 4,685 | 4,425 | 4,525 | 4,525 | -315 (-6.51%) | 121,300 |
10 Oct 2018 | JPY | 4,935 | 5,050 | 4,800 | 4,840 | 4,840 | -95 (-1.93%) | 66,600 |
9 Oct 2018 | JPY | 5,020 | 5,030 | 4,915 | 4,935 | 4,935 | -85 (-1.69%) | 34,900 |
8 Oct 2018 | JPY | 5,020 | 5,020 | 5,020 | 5,020 | 5,020 | 0.0 (0.0%) | 0 |
5 Oct 2018 | JPY | 5,000 | 5,080 | 4,930 | 5,020 | 5,020 | -60 (-1.18%) | 59,600 |
4 Oct 2018 | JPY | 5,170 | 5,270 | 5,080 | 5,080 | 5,080 | -100 (-1.93%) | 49,500 |
3 Oct 2018 | JPY | 5,090 | 5,200 | 4,985 | 5,180 | 5,180 | +90 (+1.77%) | 62,700 |
2 Oct 2018 | JPY | 5,230 | 5,370 | 5,060 | 5,090 | 5,090 | -80 (-1.55%) | 102,400 |
1 Oct 2018 | JPY | 5,100 | 5,230 | 5,100 | 5,170 | 5,170 | +120 (+2.38%) | 49,300 |
28 Sep 2018 | JPY | 5,180 | 5,250 | 5,040 | 5,050 | 5,050 | -30 (-0.59%) | 73,100 |
27 Sep 2018 | JPY | 5,270 | 5,300 | 4,965 | 5,080 | 5,080 | -220 (-4.15%) | 112,600 |
26 Sep 2018 | JPY | 4,945 | 5,330 | 4,915 | 5,300 | 5,300 | +415 (+8.50%) | 169,800 |
25 Sep 2018 | JPY | 4,700 | 4,900 | 4,700 | 4,885 | 4,885 | +220 (+4.72%) | 74,700 |
24 Sep 2018 | JPY | 4,665 | 4,665 | 4,665 | 4,665 | 4,665 | 0.0 (0.0%) | 0 |