Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2018 | JPY | 4,985 | 5,050 | 4,840 | 4,935 | 4,935 | +125 (+2.60%) | 88,600 |
25 Oct 2018 | JPY | 4,905 | 4,950 | 4,780 | 4,810 | 4,810 | -285 (-5.59%) | 109,600 |
24 Oct 2018 | JPY | 5,200 | 5,200 | 5,065 | 5,095 | 5,095 | -55 (-1.07%) | 42,800 |
23 Oct 2018 | JPY | 5,250 | 5,290 | 5,110 | 5,150 | 5,150 | -100 (-1.90%) | 31,600 |
22 Oct 2018 | JPY | 5,280 | 5,390 | 5,210 | 5,250 | 5,250 | -25 (-0.47%) | 23,800 |
19 Oct 2018 | JPY | 5,250 | 5,385 | 5,215 | 5,275 | 5,275 | -130 (-2.41%) | 42,200 |
18 Oct 2018 | JPY | 5,200 | 5,485 | 5,200 | 5,405 | 5,405 | +185 (+3.54%) | 56,400 |
17 Oct 2018 | JPY | 5,185 | 5,230 | 5,155 | 5,220 | 5,220 | +115 (+2.25%) | 39,200 |
16 Oct 2018 | JPY | 5,120 | 5,205 | 5,060 | 5,105 | 5,105 | -20 (-0.39%) | 29,000 |
15 Oct 2018 | JPY | 5,280 | 5,280 | 5,075 | 5,125 | 5,125 | -65 (-1.25%) | 51,600 |
12 Oct 2018 | JPY | 5,120 | 5,220 | 5,090 | 5,190 | 5,190 | +25 (+0.48%) | 39,400 |
11 Oct 2018 | JPY | 5,200 | 5,295 | 5,150 | 5,165 | 5,165 | -295 (-5.40%) | 92,400 |
10 Oct 2018 | JPY | 5,455 | 5,600 | 5,445 | 5,460 | 5,460 | -25 (-0.46%) | 41,000 |
9 Oct 2018 | JPY | 5,550 | 5,595 | 5,470 | 5,485 | 5,485 | -80 (-1.44%) | 38,200 |
8 Oct 2018 | JPY | 5,565 | 5,565 | 5,565 | 5,565 | 5,565 | 0.0 (0.0%) | 0 |
5 Oct 2018 | JPY | 5,580 | 5,665 | 5,560 | 5,565 | 5,565 | -130 (-2.28%) | 26,800 |
4 Oct 2018 | JPY | 5,605 | 5,735 | 5,575 | 5,695 | 5,695 | +140 (+2.52%) | 63,600 |
3 Oct 2018 | JPY | 5,670 | 5,670 | 5,550 | 5,555 | 5,555 | -160 (-2.80%) | 65,200 |
2 Oct 2018 | JPY | 5,790 | 5,845 | 5,685 | 5,715 | 5,715 | -75 (-1.30%) | 48,400 |
1 Oct 2018 | JPY | 5,795 | 5,850 | 5,745 | 5,790 | 5,790 | -5 (-0.09%) | 28,200 |
28 Sep 2018 | JPY | 5,685 | 5,810 | 5,685 | 5,795 | 5,795 | +90 (+1.58%) | 50,600 |
27 Sep 2018 | JPY | 5,820 | 5,835 | 5,665 | 5,705 | 5,705 | -135 (-2.31%) | 44,200 |
26 Sep 2018 | JPY | 5,790 | 5,840 | 5,750 | 5,840 | 5,840 | +85 (+1.48%) | 59,000 |
25 Sep 2018 | JPY | 5,830 | 5,960 | 5,690 | 5,755 | 5,755 | -225 (-3.76%) | 57,400 |
24 Sep 2018 | JPY | 5,980 | 5,980 | 5,980 | 5,980 | 5,980 | 0.0 (0.0%) | 0 |
21 Sep 2018 | JPY | 5,640 | 5,980 | 5,575 | 5,980 | 5,980 | +370 (+6.60%) | 101,600 |
20 Sep 2018 | JPY | 5,720 | 5,720 | 5,610 | 5,610 | 5,610 | -100 (-1.75%) | 53,200 |
19 Sep 2018 | JPY | 5,565 | 5,740 | 5,555 | 5,710 | 5,710 | +165 (+2.98%) | 96,600 |
18 Sep 2018 | JPY | 5,475 | 5,560 | 5,430 | 5,545 | 5,545 | +60 (+1.09%) | 34,600 |
17 Sep 2018 | JPY | 5,485 | 5,485 | 5,485 | 5,485 | 5,485 | 0.0 (0.0%) | 0 |