Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2018 | JPY | 2,527 | 2,568 | 2,499 | 2,510 | 2,510 | +38 (+1.54%) | 492,500 |
26 Oct 2018 | JPY | 2,582 | 2,594 | 2,440 | 2,472 | 2,472 | -95 (-3.70%) | 845,700 |
25 Oct 2018 | JPY | 2,595 | 2,600 | 2,555 | 2,567 | 2,567 | -115 (-4.29%) | 641,500 |
24 Oct 2018 | JPY | 2,757 | 2,768 | 2,664 | 2,682 | 2,682 | -46 (-1.69%) | 565,100 |
23 Oct 2018 | JPY | 2,802 | 2,806 | 2,720 | 2,728 | 2,728 | -99 (-3.50%) | 464,200 |
22 Oct 2018 | JPY | 2,800 | 2,837 | 2,768 | 2,827 | 2,827 | +7 (+0.25%) | 463,200 |
19 Oct 2018 | JPY | 2,800 | 2,828 | 2,766 | 2,820 | 2,820 | -23 (-0.81%) | 617,400 |
18 Oct 2018 | JPY | 2,876 | 2,884 | 2,840 | 2,843 | 2,843 | -45 (-1.56%) | 340,200 |
17 Oct 2018 | JPY | 2,902 | 2,915 | 2,873 | 2,888 | 2,888 | +31 (+1.09%) | 308,900 |
16 Oct 2018 | JPY | 2,818 | 2,861 | 2,801 | 2,857 | 2,857 | +20 (+0.70%) | 557,400 |
15 Oct 2018 | JPY | 2,832 | 2,858 | 2,808 | 2,837 | 2,837 | -43 (-1.49%) | 475,500 |
12 Oct 2018 | JPY | 2,811 | 2,898 | 2,784 | 2,880 | 2,880 | +65 (+2.31%) | 631,100 |
11 Oct 2018 | JPY | 2,780 | 2,830 | 2,771 | 2,815 | 2,815 | -102 (-3.50%) | 561,200 |
10 Oct 2018 | JPY | 2,956 | 2,964 | 2,862 | 2,917 | 2,917 | -24 (-0.82%) | 515,200 |
9 Oct 2018 | JPY | 2,943 | 2,959 | 2,900 | 2,941 | 2,941 | -31 (-1.04%) | 362,100 |
8 Oct 2018 | JPY | 2,972 | 2,972 | 2,972 | 2,972 | 2,972 | 0.0 (0.0%) | 0 |
5 Oct 2018 | JPY | 3,005 | 3,015 | 2,930 | 2,972 | 2,972 | -78 (-2.56%) | 751,300 |
4 Oct 2018 | JPY | 3,090 | 3,110 | 3,040 | 3,050 | 3,050 | 0.0 (0.0%) | 571,900 |
3 Oct 2018 | JPY | 3,120 | 3,130 | 3,035 | 3,050 | 3,050 | -80 (-2.56%) | 572,400 |
2 Oct 2018 | JPY | 3,150 | 3,205 | 3,125 | 3,130 | 3,130 | +25 (+0.81%) | 609,500 |
1 Oct 2018 | JPY | 3,080 | 3,145 | 3,065 | 3,105 | 3,105 | +15 (+0.49%) | 363,800 |
28 Sep 2018 | JPY | 3,070 | 3,135 | 3,045 | 3,090 | 3,090 | +40 (+1.31%) | 514,300 |
27 Sep 2018 | JPY | 3,100 | 3,140 | 3,035 | 3,050 | 3,050 | -55 (-1.77%) | 469,400 |
26 Sep 2018 | JPY | 3,130 | 3,140 | 3,075 | 3,105 | 3,105 | -10 (-0.32%) | 414,100 |
25 Sep 2018 | JPY | 3,075 | 3,130 | 3,015 | 3,115 | 3,115 | +45 (+1.47%) | 564,900 |
24 Sep 2018 | JPY | 3,070 | 3,070 | 3,070 | 3,070 | 3,070 | 0.0 (0.0%) | 0 |
21 Sep 2018 | JPY | 3,040 | 3,100 | 3,010 | 3,070 | 3,070 | +70 (+2.33%) | 722,700 |
20 Sep 2018 | JPY | 3,110 | 3,110 | 2,998 | 3,000 | 3,000 | -75 (-2.44%) | 632,500 |
19 Sep 2018 | JPY | 3,075 | 3,125 | 3,050 | 3,075 | 3,075 | +70 (+2.33%) | 813,200 |
18 Sep 2018 | JPY | 2,959 | 3,010 | 2,915 | 3,005 | 3,005 | +42 (+1.42%) | 816,000 |