Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2018 | JPY | 996 | 1,002 | 909 | 920 | 920 | -84 (-8.37%) | 670,600 |
26 Oct 2018 | JPY | 1,103.5 | 1,119 | 1,001.5 | 1,004 | 1,004 | -81.5 (-7.51%) | 488,400 |
25 Oct 2018 | JPY | 1,097 | 1,116.5 | 1,084.5 | 1,085.5 | 1,085.5 | -50 (-4.40%) | 215,600 |
24 Oct 2018 | JPY | 1,154 | 1,155 | 1,132 | 1,135.5 | 1,135.5 | -18.5 (-1.60%) | 165,000 |
23 Oct 2018 | JPY | 1,156 | 1,171.5 | 1,136.5 | 1,154 | 1,154 | -8.5 (-0.73%) | 299,000 |
22 Oct 2018 | JPY | 1,120.5 | 1,169 | 1,108 | 1,162.5 | 1,162.5 | +43.5 (+3.89%) | 280,800 |
19 Oct 2018 | JPY | 1,130 | 1,139.5 | 1,112.5 | 1,119 | 1,119 | -31 (-2.70%) | 194,800 |
18 Oct 2018 | JPY | 1,133 | 1,158 | 1,127 | 1,150 | 1,150 | +26.5 (+2.36%) | 421,600 |
17 Oct 2018 | JPY | 1,092.5 | 1,140.5 | 1,089 | 1,123.5 | 1,123.5 | +42 (+3.88%) | 373,200 |
16 Oct 2018 | JPY | 1,075 | 1,095 | 1,055 | 1,081.5 | 1,081.5 | +3 (+0.28%) | 234,800 |
15 Oct 2018 | JPY | 1,080 | 1,092 | 1,062 | 1,078.5 | 1,078.5 | -0.5 (-0.05%) | 280,200 |
12 Oct 2018 | JPY | 1,052.5 | 1,082 | 1,038 | 1,079 | 1,079 | +14 (+1.31%) | 271,600 |
11 Oct 2018 | JPY | 1,083 | 1,085 | 1,026 | 1,065 | 1,065 | -68 (-6.00%) | 392,400 |
10 Oct 2018 | JPY | 1,112.5 | 1,141.5 | 1,086 | 1,133 | 1,133 | +45.5 (+4.18%) | 418,400 |
9 Oct 2018 | JPY | 1,095 | 1,130.5 | 1,085.5 | 1,087.5 | 1,087.5 | -12 (-1.09%) | 322,600 |
8 Oct 2018 | JPY | 1,099.5 | 1,099.5 | 1,099.5 | 1,099.5 | 1,099.5 | 0.0 (0.0%) | 0 |
5 Oct 2018 | JPY | 1,094 | 1,110.5 | 1,089 | 1,099.5 | 1,099.5 | -0.5 (-0.05%) | 133,000 |
4 Oct 2018 | JPY | 1,105 | 1,108 | 1,082.5 | 1,100 | 1,100 | +8.5 (+0.78%) | 238,800 |
3 Oct 2018 | JPY | 1,107.5 | 1,122.5 | 1,089 | 1,091.5 | 1,091.5 | -34 (-3.02%) | 188,600 |
2 Oct 2018 | JPY | 1,154 | 1,161 | 1,122 | 1,125.5 | 1,125.5 | -27 (-2.34%) | 210,000 |
1 Oct 2018 | JPY | 1,140 | 1,156 | 1,132.5 | 1,152.5 | 1,152.5 | +21.5 (+1.90%) | 142,600 |
28 Sep 2018 | JPY | 1,141.5 | 1,156 | 1,125 | 1,131 | 1,131 | +8.5 (+0.76%) | 138,400 |
27 Sep 2018 | JPY | 1,121 | 1,155 | 1,100 | 1,122.5 | 1,122.5 | -14.5 (-1.28%) | 223,800 |
26 Sep 2018 | JPY | 1,094.5 | 1,145 | 1,093.5 | 1,137 | 1,137 | +46.5 (+4.26%) | 303,000 |
25 Sep 2018 | JPY | 1,088.5 | 1,117.5 | 1,077.5 | 1,090.5 | 1,090.5 | +20.5 (+1.92%) | 342,000 |
24 Sep 2018 | JPY | 1,070 | 1,070 | 1,070 | 1,070 | 1,070 | 0.0 (0.0%) | 0 |
21 Sep 2018 | JPY | 1,056.5 | 1,072 | 1,054.5 | 1,070 | 1,070 | +12.5 (+1.18%) | 212,600 |
20 Sep 2018 | JPY | 1,066 | 1,069 | 1,029 | 1,057.5 | 1,057.5 | +9 (+0.86%) | 238,800 |
19 Sep 2018 | JPY | 1,033.5 | 1,057 | 1,015 | 1,048.5 | 1,048.5 | +24.5 (+2.39%) | 253,200 |
18 Sep 2018 | JPY | 1,024.5 | 1,033.5 | 1,002 | 1,024 | 1,024 | -0.5 (-0.05%) | 133,000 |