Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2018 | JPY | 1,051.25 | 1,068.75 | 1,045 | 1,051.25 | 1,051.25 | 0.0 (0.0%) | 241,200 |
26 Oct 2018 | JPY | 1,082.5 | 1,103.75 | 1,036.25 | 1,051.25 | 1,051.25 | -13.75 (-1.29%) | 326,800 |
25 Oct 2018 | JPY | 1,090 | 1,101.25 | 1,061.25 | 1,065 | 1,065 | -65 (-5.75%) | 298,800 |
24 Oct 2018 | JPY | 1,138.75 | 1,156.25 | 1,126.25 | 1,130 | 1,130 | -13.75 (-1.20%) | 163,200 |
23 Oct 2018 | JPY | 1,153.75 | 1,166.25 | 1,141.25 | 1,143.75 | 1,143.75 | -27.5 (-2.35%) | 210,800 |
22 Oct 2018 | JPY | 1,143.75 | 1,188.75 | 1,133.75 | 1,171.25 | 1,171.25 | +17.5 (+1.52%) | 185,600 |
19 Oct 2018 | JPY | 1,145 | 1,170 | 1,141.25 | 1,153.75 | 1,153.75 | -22.5 (-1.91%) | 150,800 |
18 Oct 2018 | JPY | 1,186.25 | 1,188.75 | 1,163.75 | 1,176.25 | 1,176.25 | +5 (+0.43%) | 182,400 |
17 Oct 2018 | JPY | 1,155 | 1,186.25 | 1,142.5 | 1,171.25 | 1,171.25 | +40 (+3.54%) | 216,400 |
16 Oct 2018 | JPY | 1,135 | 1,147.5 | 1,106.25 | 1,131.25 | 1,131.25 | -3.75 (-0.33%) | 125,600 |
15 Oct 2018 | JPY | 1,148.75 | 1,153.75 | 1,130 | 1,135 | 1,135 | -7.5 (-0.66%) | 153,200 |
12 Oct 2018 | JPY | 1,085 | 1,155 | 1,085 | 1,142.5 | 1,142.5 | +37.5 (+3.39%) | 226,400 |
11 Oct 2018 | JPY | 1,090 | 1,120 | 1,081.25 | 1,105 | 1,105 | -46.25 (-4.02%) | 236,000 |
10 Oct 2018 | JPY | 1,148.75 | 1,172.5 | 1,125 | 1,151.25 | 1,151.25 | -3.75 (-0.32%) | 114,400 |
9 Oct 2018 | JPY | 1,133.75 | 1,162.5 | 1,112.5 | 1,155 | 1,155 | -10 (-0.86%) | 371,600 |
8 Oct 2018 | JPY | 1,165 | 1,165 | 1,165 | 1,165 | 1,165 | 0.0 (0.0%) | 0 |
5 Oct 2018 | JPY | 1,200 | 1,207.5 | 1,165 | 1,165 | 1,165 | -50 (-4.12%) | 239,600 |
4 Oct 2018 | JPY | 1,237.5 | 1,245 | 1,200 | 1,215 | 1,215 | +1.25 (+0.10%) | 144,800 |
3 Oct 2018 | JPY | 1,250 | 1,250 | 1,206.25 | 1,213.75 | 1,213.75 | -21.25 (-1.72%) | 213,600 |
2 Oct 2018 | JPY | 1,200 | 1,248.75 | 1,200 | 1,235 | 1,235 | +31.25 (+2.60%) | 563,200 |
1 Oct 2018 | JPY | 1,182.5 | 1,203.75 | 1,168.75 | 1,203.75 | 1,203.75 | +20 (+1.69%) | 186,400 |
28 Sep 2018 | JPY | 1,220 | 1,226.25 | 1,173.75 | 1,183.75 | 1,183.75 | -3.75 (-0.32%) | 330,000 |
27 Sep 2018 | JPY | 1,172.5 | 1,233.75 | 1,167.5 | 1,187.5 | 1,187.5 | +80 (+7.22%) | 1,087,200 |
26 Sep 2018 | JPY | 1,125 | 1,130 | 1,102.5 | 1,107.5 | 1,107.5 | -25 (-2.21%) | 170,400 |
25 Sep 2018 | JPY | 1,123.75 | 1,140 | 1,108.75 | 1,132.5 | 1,132.5 | +15 (+1.34%) | 167,600 |
24 Sep 2018 | JPY | 1,117.5 | 1,117.5 | 1,117.5 | 1,117.5 | 1,117.5 | 0.0 (0.0%) | 0 |
21 Sep 2018 | JPY | 1,107.5 | 1,137.5 | 1,096.25 | 1,117.5 | 1,117.5 | +27.5 (+2.52%) | 451,600 |
20 Sep 2018 | JPY | 1,092.5 | 1,105 | 1,076.25 | 1,090 | 1,090 | +7.5 (+0.69%) | 230,000 |
19 Sep 2018 | JPY | 1,058.75 | 1,090 | 1,058.75 | 1,082.5 | 1,082.5 | +36.25 (+3.46%) | 289,200 |
18 Sep 2018 | JPY | 1,012.5 | 1,050 | 1,006.25 | 1,046.25 | 1,046.25 | +31.25 (+3.08%) | 212,000 |