Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2018 | JPY | 1,074 | 1,075.5 | 1,010 | 1,020 | 1,020 | -104 (-9.25%) | 224,600 |
24 Oct 2018 | JPY | 1,161.5 | 1,161.5 | 1,102.5 | 1,124 | 1,124 | -18 (-1.58%) | 98,400 |
23 Oct 2018 | JPY | 1,210 | 1,210 | 1,142 | 1,142 | 1,142 | -73.5 (-6.05%) | 117,800 |
22 Oct 2018 | JPY | 1,235 | 1,235 | 1,193 | 1,215.5 | 1,215.5 | -5 (-0.41%) | 57,600 |
19 Oct 2018 | JPY | 1,205 | 1,244 | 1,175.5 | 1,220.5 | 1,220.5 | -4.5 (-0.37%) | 63,600 |
18 Oct 2018 | JPY | 1,253.5 | 1,310 | 1,210.5 | 1,225 | 1,225 | -21 (-1.69%) | 147,800 |
17 Oct 2018 | JPY | 1,278.5 | 1,297.5 | 1,213 | 1,246 | 1,246 | -7.5 (-0.60%) | 144,600 |
16 Oct 2018 | JPY | 1,200 | 1,259 | 1,141 | 1,253.5 | 1,253.5 | +56.5 (+4.72%) | 151,000 |
15 Oct 2018 | JPY | 1,218 | 1,243.5 | 1,185.5 | 1,197 | 1,197 | -6.5 (-0.54%) | 66,000 |
12 Oct 2018 | JPY | 1,148 | 1,212.5 | 1,125.5 | 1,203.5 | 1,203.5 | +38 (+3.26%) | 121,000 |
11 Oct 2018 | JPY | 1,188 | 1,223.5 | 1,135 | 1,165.5 | 1,165.5 | -122.5 (-9.51%) | 132,400 |
10 Oct 2018 | JPY | 1,319 | 1,319 | 1,262.5 | 1,288 | 1,288 | -8.5 (-0.66%) | 75,400 |
9 Oct 2018 | JPY | 1,224.5 | 1,297.5 | 1,220 | 1,296.5 | 1,296.5 | +60.5 (+4.89%) | 85,600 |
8 Oct 2018 | JPY | 1,236 | 1,236 | 1,236 | 1,236 | 1,236 | 0.0 (0.0%) | 0 |
5 Oct 2018 | JPY | 1,225 | 1,249.5 | 1,193 | 1,236 | 1,236 | -11.5 (-0.92%) | 120,400 |
4 Oct 2018 | JPY | 1,291 | 1,291 | 1,225.5 | 1,247.5 | 1,247.5 | -37.5 (-2.92%) | 73,800 |
3 Oct 2018 | JPY | 1,336.5 | 1,339 | 1,250 | 1,285 | 1,285 | -26.5 (-2.02%) | 137,400 |
2 Oct 2018 | JPY | 1,233.5 | 1,339.5 | 1,231 | 1,311.5 | 1,311.5 | +81.5 (+6.63%) | 175,400 |
1 Oct 2018 | JPY | 1,226 | 1,248 | 1,218 | 1,230 | 1,230 | -18 (-1.44%) | 71,800 |
28 Sep 2018 | JPY | 1,270.5 | 1,270.5 | 1,220.5 | 1,248 | 1,248 | +2.5 (+0.20%) | 92,800 |
27 Sep 2018 | JPY | 1,185 | 1,245.5 | 1,165.5 | 1,245.5 | 1,245.5 | +59.5 (+5.02%) | 134,800 |
26 Sep 2018 | JPY | 1,165 | 1,195 | 1,155 | 1,186 | 1,186 | +17.5 (+1.50%) | 101,600 |
25 Sep 2018 | JPY | 1,133.5 | 1,174.5 | 1,116 | 1,168.5 | 1,168.5 | +30.5 (+2.68%) | 80,000 |
24 Sep 2018 | JPY | 1,138 | 1,138 | 1,138 | 1,138 | 1,138 | 0.0 (0.0%) | 0 |
21 Sep 2018 | JPY | 1,163.5 | 1,163.5 | 1,128 | 1,138 | 1,138 | -17 (-1.47%) | 47,600 |
20 Sep 2018 | JPY | 1,118 | 1,163.5 | 1,107.5 | 1,155 | 1,155 | +37 (+3.31%) | 63,200 |
19 Sep 2018 | JPY | 1,129.5 | 1,129.5 | 1,107.5 | 1,118 | 1,118 | -11.5 (-1.02%) | 34,600 |
18 Sep 2018 | JPY | 1,137.5 | 1,138.5 | 1,107.5 | 1,129.5 | 1,129.5 | -8 (-0.70%) | 33,600 |
17 Sep 2018 | JPY | 1,137.5 | 1,137.5 | 1,137.5 | 1,137.5 | 1,137.5 | 0.0 (0.0%) | 0 |
14 Sep 2018 | JPY | 1,106 | 1,142 | 1,103.5 | 1,137.5 | 1,137.5 | +31.5 (+2.85%) | 29,800 |