Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2018 | JPY | 3,660 | 3,755 | 3,635 | 3,755 | 3,755 | +30 (+0.81%) | 3,200 |
31 Oct 2018 | JPY | 3,895 | 3,895 | 3,710 | 3,725 | 3,725 | +25 (+0.68%) | 5,200 |
30 Oct 2018 | JPY | 3,425 | 3,825 | 3,330 | 3,700 | 3,700 | +200 (+5.71%) | 26,600 |
29 Oct 2018 | JPY | 3,630 | 3,725 | 3,365 | 3,500 | 3,500 | -175 (-4.76%) | 28,400 |
26 Oct 2018 | JPY | 3,870 | 3,870 | 3,600 | 3,675 | 3,675 | -120 (-3.16%) | 25,000 |
25 Oct 2018 | JPY | 3,755 | 3,850 | 3,685 | 3,795 | 3,795 | -180 (-4.53%) | 47,000 |
24 Oct 2018 | JPY | 3,960 | 4,025 | 3,950 | 3,975 | 3,975 | +110 (+2.85%) | 22,400 |
23 Oct 2018 | JPY | 4,140 | 4,140 | 3,850 | 3,865 | 3,865 | -285 (-6.87%) | 22,800 |
22 Oct 2018 | JPY | 3,930 | 4,150 | 3,930 | 4,150 | 4,150 | +145 (+3.62%) | 38,000 |
19 Oct 2018 | JPY | 3,830 | 4,040 | 3,750 | 4,005 | 4,005 | +25 (+0.63%) | 53,800 |
18 Oct 2018 | JPY | 4,065 | 4,255 | 3,975 | 3,980 | 3,980 | -105 (-2.57%) | 55,000 |
17 Oct 2018 | JPY | 4,325 | 4,360 | 4,085 | 4,085 | 4,085 | -115 (-2.74%) | 142,600 |
16 Oct 2018 | JPY | 3,850 | 4,225 | 3,810 | 4,200 | 4,200 | +485 (+13.06%) | 168,600 |
15 Oct 2018 | JPY | 3,755 | 4,080 | 3,620 | 3,715 | 3,715 | -90 (-2.37%) | 89,400 |
12 Oct 2018 | JPY | 3,735 | 3,945 | 3,615 | 3,805 | 3,805 | +15 (+0.40%) | 125,000 |
11 Oct 2018 | JPY | 3,655 | 3,850 | 3,510 | 3,790 | 3,790 | -235 (-5.84%) | 157,600 |
10 Oct 2018 | JPY | 4,000 | 4,330 | 3,840 | 4,025 | 4,025 | +75 (+1.90%) | 215,400 |
9 Oct 2018 | JPY | 4,315 | 4,350 | 3,835 | 3,950 | 3,950 | -590 (-13.00%) | 157,600 |
8 Oct 2018 | JPY | 4,540 | 4,540 | 4,540 | 4,540 | 4,540 | 0.0 (0.0%) | 0 |
5 Oct 2018 | JPY | 4,755 | 4,825 | 4,350 | 4,540 | 4,540 | -350 (-7.16%) | 436,000 |
4 Oct 2018 | JPY | 5,470 | 5,500 | 4,860 | 4,890 | 4,890 | -280 (-5.42%) | 667,600 |
3 Oct 2018 | JPY | 4,490 | 5,170 | 4,310 | 5,170 | 5,170 | +750 (+16.97%) | 730,000 |
2 Oct 2018 | JPY | 4,760 | 4,800 | 4,110 | 4,420 | 4,420 | -115 (-2.54%) | 596,200 |
1 Oct 2018 | JPY | 3,900 | 4,535 | 3,835 | 4,535 | 4,535 | +750 (+19.82%) | 540,800 |
28 Sep 2018 | JPY | 3,300 | 3,785 | 3,285 | 3,785 | 3,785 | +500 (+15.22%) | 323,400 |
27 Sep 2018 | JPY | 3,255 | 3,390 | 3,190 | 3,285 | 3,285 | -15 (-0.45%) | 142,800 |
26 Sep 2018 | JPY | 3,245 | 3,500 | 3,185 | 3,300 | 3,300 | +155 (+4.93%) | 498,800 |
25 Sep 2018 | JPY | 3,160 | 3,300 | 3,040 | 3,145 | 3,145 | -55 (-1.72%) | 210,400 |
24 Sep 2018 | JPY | 3,200 | 3,200 | 3,200 | 3,200 | 3,200 | 0.0 (0.0%) | 0 |
21 Sep 2018 | JPY | 3,465 | 3,725 | 3,150 | 3,200 | 3,200 | -490 (-13.28%) | 924,000 |