Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2018 | JPY | 1,497.5 | 1,517.5 | 1,492.5 | 1,512.5 | 1,512.5 | +27.5 (+1.85%) | 557,200 |
31 Oct 2018 | JPY | 1,470 | 1,495 | 1,460 | 1,485 | 1,485 | +42.5 (+2.95%) | 533,600 |
30 Oct 2018 | JPY | 1,412.5 | 1,457.5 | 1,410 | 1,442.5 | 1,442.5 | +27.5 (+1.94%) | 512,000 |
29 Oct 2018 | JPY | 1,437.5 | 1,447.5 | 1,405 | 1,415 | 1,415 | -20 (-1.39%) | 382,400 |
26 Oct 2018 | JPY | 1,455 | 1,462.5 | 1,425 | 1,435 | 1,435 | -2.5 (-0.17%) | 488,800 |
25 Oct 2018 | JPY | 1,457.5 | 1,462.5 | 1,432.5 | 1,437.5 | 1,437.5 | -70 (-4.64%) | 697,600 |
24 Oct 2018 | JPY | 1,490 | 1,512.5 | 1,480 | 1,507.5 | 1,507.5 | +25 (+1.69%) | 569,200 |
23 Oct 2018 | JPY | 1,490 | 1,495 | 1,475 | 1,482.5 | 1,482.5 | +5 (+0.34%) | 536,000 |
22 Oct 2018 | JPY | 1,475 | 1,492.5 | 1,462.5 | 1,477.5 | 1,477.5 | +5 (+0.34%) | 324,000 |
19 Oct 2018 | JPY | 1,462.5 | 1,480 | 1,457.5 | 1,472.5 | 1,472.5 | -22.5 (-1.51%) | 472,400 |
18 Oct 2018 | JPY | 1,517.5 | 1,520 | 1,487.5 | 1,495 | 1,495 | -27.5 (-1.81%) | 480,800 |
17 Oct 2018 | JPY | 1,492.5 | 1,525 | 1,480 | 1,522.5 | 1,522.5 | +55 (+3.75%) | 924,000 |
16 Oct 2018 | JPY | 1,450 | 1,467.5 | 1,440 | 1,467.5 | 1,467.5 | +17.5 (+1.21%) | 292,000 |
15 Oct 2018 | JPY | 1,480 | 1,487.5 | 1,447.5 | 1,450 | 1,450 | -30 (-2.03%) | 402,800 |
12 Oct 2018 | JPY | 1,455 | 1,490 | 1,455 | 1,480 | 1,480 | +22.5 (+1.54%) | 630,800 |
11 Oct 2018 | JPY | 1,415 | 1,462.5 | 1,407.5 | 1,457.5 | 1,457.5 | -12.5 (-0.85%) | 687,200 |
10 Oct 2018 | JPY | 1,457.5 | 1,485 | 1,452.5 | 1,470 | 1,470 | +20 (+1.38%) | 718,800 |
9 Oct 2018 | JPY | 1,482.5 | 1,482.5 | 1,442.5 | 1,450 | 1,450 | -40 (-2.68%) | 1,172,400 |
8 Oct 2018 | JPY | 1,490 | 1,490 | 1,490 | 1,490 | 1,490 | 0.0 (0.0%) | 0 |
5 Oct 2018 | JPY | 1,427.5 | 1,495 | 1,415 | 1,490 | 1,490 | +45 (+3.11%) | 2,208,000 |
4 Oct 2018 | JPY | 1,515 | 1,515 | 1,440 | 1,445 | 1,445 | -80 (-5.25%) | 2,515,200 |
3 Oct 2018 | JPY | 1,577.5 | 1,577.5 | 1,507.5 | 1,525 | 1,525 | -87.5 (-5.43%) | 2,100,000 |
2 Oct 2018 | JPY | 1,647.5 | 1,655 | 1,605 | 1,612.5 | 1,612.5 | -32.5 (-1.98%) | 555,200 |
1 Oct 2018 | JPY | 1,675 | 1,675 | 1,645 | 1,645 | 1,645 | -37.5 (-2.23%) | 469,200 |
28 Sep 2018 | JPY | 1,692.5 | 1,702.5 | 1,680 | 1,682.5 | 1,682.5 | +2.5 (+0.15%) | 367,600 |
27 Sep 2018 | JPY | 1,682.5 | 1,705 | 1,662.5 | 1,680 | 1,680 | -20 (-1.18%) | 454,400 |
26 Sep 2018 | JPY | 1,647.5 | 1,705 | 1,642.5 | 1,700 | 1,700 | +37.5 (+2.26%) | 533,200 |
25 Sep 2018 | JPY | 1,665 | 1,670 | 1,645 | 1,662.5 | 1,662.5 | -17.5 (-1.04%) | 1,337,600 |
24 Sep 2018 | JPY | 1,680 | 1,680 | 1,680 | 1,680 | 1,680 | 0.0 (0.0%) | 0 |
21 Sep 2018 | JPY | 1,712.5 | 1,722.5 | 1,675 | 1,680 | 1,680 | -32.5 (-1.90%) | 782,000 |