Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2018 | JPY | 3,865 | 4,000 | 3,740 | 3,750 | 3,750 | -130 (-3.35%) | 61,500 |
26 Oct 2018 | JPY | 4,080 | 4,165 | 3,800 | 3,880 | 3,880 | -60 (-1.52%) | 51,500 |
25 Oct 2018 | JPY | 4,230 | 4,265 | 3,925 | 3,940 | 3,940 | -430 (-9.84%) | 89,600 |
24 Oct 2018 | JPY | 4,490 | 4,515 | 4,360 | 4,370 | 4,370 | -110 (-2.46%) | 46,600 |
23 Oct 2018 | JPY | 4,600 | 4,655 | 4,450 | 4,480 | 4,480 | -120 (-2.61%) | 32,100 |
22 Oct 2018 | JPY | 4,515 | 4,625 | 4,450 | 4,600 | 4,600 | -5 (-0.11%) | 42,100 |
19 Oct 2018 | JPY | 4,630 | 4,690 | 4,585 | 4,605 | 4,605 | -140 (-2.95%) | 40,300 |
18 Oct 2018 | JPY | 4,840 | 4,850 | 4,670 | 4,745 | 4,745 | -95 (-1.96%) | 33,500 |
17 Oct 2018 | JPY | 4,715 | 4,855 | 4,715 | 4,840 | 4,840 | +195 (+4.20%) | 54,300 |
16 Oct 2018 | JPY | 4,610 | 4,665 | 4,440 | 4,645 | 4,645 | +5 (+0.11%) | 58,900 |
15 Oct 2018 | JPY | 4,695 | 4,770 | 4,610 | 4,640 | 4,640 | -100 (-2.11%) | 33,600 |
12 Oct 2018 | JPY | 4,540 | 4,795 | 4,540 | 4,740 | 4,740 | +120 (+2.60%) | 56,400 |
11 Oct 2018 | JPY | 4,505 | 4,680 | 4,505 | 4,620 | 4,620 | -175 (-3.65%) | 74,600 |
10 Oct 2018 | JPY | 4,870 | 4,870 | 4,690 | 4,795 | 4,795 | -40 (-0.83%) | 77,200 |
9 Oct 2018 | JPY | 5,060 | 5,060 | 4,760 | 4,835 | 4,835 | -315 (-6.12%) | 128,000 |
8 Oct 2018 | JPY | 5,150 | 5,150 | 5,150 | 5,150 | 5,150 | 0.0 (0.0%) | 0 |
5 Oct 2018 | JPY | 5,350 | 5,350 | 5,110 | 5,150 | 5,150 | -260 (-4.81%) | 95,200 |
4 Oct 2018 | JPY | 5,430 | 5,430 | 5,220 | 5,410 | 5,410 | +80 (+1.50%) | 47,500 |
3 Oct 2018 | JPY | 5,380 | 5,390 | 5,260 | 5,330 | 5,330 | -40 (-0.74%) | 43,600 |
2 Oct 2018 | JPY | 5,510 | 5,520 | 5,350 | 5,370 | 5,370 | -150 (-2.72%) | 51,200 |
1 Oct 2018 | JPY | 5,500 | 5,590 | 5,470 | 5,520 | 5,520 | +60 (+1.10%) | 30,500 |
28 Sep 2018 | JPY | 5,530 | 5,530 | 5,400 | 5,460 | 5,460 | +60 (+1.11%) | 39,500 |
27 Sep 2018 | JPY | 5,640 | 5,640 | 5,400 | 5,400 | 5,400 | -270 (-4.76%) | 50,000 |
26 Sep 2018 | JPY | 5,590 | 5,700 | 5,550 | 5,670 | 5,670 | +10 (+0.18%) | 26,700 |
25 Sep 2018 | JPY | 5,570 | 5,680 | 5,470 | 5,660 | 5,660 | +110 (+1.98%) | 48,800 |
24 Sep 2018 | JPY | 5,550 | 5,550 | 5,550 | 5,550 | 5,550 | 0.0 (0.0%) | 0 |
21 Sep 2018 | JPY | 5,620 | 5,690 | 5,470 | 5,550 | 5,550 | -20 (-0.36%) | 66,900 |
20 Sep 2018 | JPY | 5,960 | 5,970 | 5,540 | 5,570 | 5,570 | -360 (-6.07%) | 57,100 |
19 Sep 2018 | JPY | 5,700 | 5,930 | 5,590 | 5,930 | 5,930 | +310 (+5.52%) | 83,200 |
18 Sep 2018 | JPY | 5,410 | 5,650 | 5,410 | 5,620 | 5,620 | +130 (+2.37%) | 42,600 |