Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2018 | JPY | 2,258 | 2,307 | 2,196 | 2,208 | 2,208 | -50 (-2.21%) | 29,200 |
26 Oct 2018 | JPY | 2,352 | 2,383 | 2,230 | 2,258 | 2,258 | -62 (-2.67%) | 26,000 |
25 Oct 2018 | JPY | 2,350 | 2,380 | 2,270 | 2,320 | 2,320 | -96 (-3.97%) | 38,200 |
24 Oct 2018 | JPY | 2,491 | 2,491 | 2,393 | 2,416 | 2,416 | -25 (-1.02%) | 15,400 |
23 Oct 2018 | JPY | 2,513 | 2,526 | 2,440 | 2,441 | 2,441 | -98 (-3.86%) | 18,500 |
22 Oct 2018 | JPY | 2,535 | 2,585 | 2,488 | 2,539 | 2,539 | +4 (+0.16%) | 7,400 |
19 Oct 2018 | JPY | 2,490 | 2,544 | 2,460 | 2,535 | 2,535 | +13 (+0.52%) | 18,300 |
18 Oct 2018 | JPY | 2,591 | 2,591 | 2,517 | 2,522 | 2,522 | -83 (-3.19%) | 15,300 |
17 Oct 2018 | JPY | 2,594 | 2,635 | 2,560 | 2,605 | 2,605 | +112 (+4.49%) | 17,900 |
16 Oct 2018 | JPY | 2,437 | 2,503 | 2,437 | 2,493 | 2,493 | +20 (+0.81%) | 13,300 |
15 Oct 2018 | JPY | 2,550 | 2,559 | 2,473 | 2,473 | 2,473 | -14 (-0.56%) | 21,800 |
12 Oct 2018 | JPY | 2,430 | 2,505 | 2,416 | 2,487 | 2,487 | +84 (+3.50%) | 20,700 |
11 Oct 2018 | JPY | 2,350 | 2,439 | 2,350 | 2,403 | 2,403 | -133 (-5.24%) | 57,900 |
10 Oct 2018 | JPY | 2,556 | 2,592 | 2,500 | 2,536 | 2,536 | +9 (+0.36%) | 35,300 |
9 Oct 2018 | JPY | 2,679 | 2,679 | 2,527 | 2,527 | 2,527 | -132 (-4.96%) | 43,900 |
8 Oct 2018 | JPY | 2,659 | 2,659 | 2,659 | 2,659 | 2,659 | 0.0 (0.0%) | 0 |
5 Oct 2018 | JPY | 2,751 | 2,772 | 2,640 | 2,659 | 2,659 | -124 (-4.46%) | 50,400 |
4 Oct 2018 | JPY | 2,835 | 2,860 | 2,772 | 2,783 | 2,783 | -57 (-2.01%) | 38,300 |
3 Oct 2018 | JPY | 2,800 | 2,865 | 2,730 | 2,840 | 2,840 | +51 (+1.83%) | 61,700 |
2 Oct 2018 | JPY | 2,773 | 2,817 | 2,730 | 2,789 | 2,789 | +17 (+0.61%) | 41,200 |
1 Oct 2018 | JPY | 2,850 | 2,850 | 2,770 | 2,772 | 2,772 | -56 (-1.98%) | 49,700 |
28 Sep 2018 | JPY | 2,954 | 2,970 | 2,756 | 2,828 | 2,828 | -126 (-4.27%) | 143,100 |
27 Sep 2018 | JPY | 2,994 | 3,035 | 2,934 | 2,954 | 2,954 | -40 (-1.34%) | 42,200 |
26 Sep 2018 | JPY | 2,893 | 2,998 | 2,893 | 2,994 | 2,994 | +72 (+2.46%) | 45,000 |
25 Sep 2018 | JPY | 2,976 | 2,977 | 2,902 | 2,922 | 2,922 | -74 (-2.47%) | 67,800 |
24 Sep 2018 | JPY | 2,996 | 2,996 | 2,996 | 2,996 | 2,996 | 0.0 (0.0%) | 0 |
21 Sep 2018 | JPY | 3,110 | 3,160 | 2,990 | 2,996 | 2,996 | -119 (-3.82%) | 68,800 |
20 Sep 2018 | JPY | 3,140 | 3,175 | 3,040 | 3,115 | 3,115 | +25 (+0.81%) | 66,700 |
19 Sep 2018 | JPY | 2,975 | 3,130 | 2,920 | 3,090 | 3,090 | +147 (+4.99%) | 85,500 |
18 Sep 2018 | JPY | 2,979 | 3,000 | 2,931 | 2,943 | 2,943 | +14 (+0.48%) | 44,900 |