Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2018 | JPY | 3,000 | 3,130 | 2,899 | 2,961 | 2,961 | -7 (-0.24%) | 184,000 |
8 Nov 2018 | JPY | 3,000 | 3,080 | 2,931 | 2,968 | 2,968 | +56 (+1.92%) | 86,900 |
7 Nov 2018 | JPY | 2,874 | 3,010 | 2,853 | 2,912 | 2,912 | +39 (+1.36%) | 148,400 |
6 Nov 2018 | JPY | 2,980 | 2,980 | 2,851 | 2,873 | 2,873 | -137 (-4.55%) | 151,400 |
5 Nov 2018 | JPY | 2,800 | 3,050 | 2,800 | 3,010 | 3,010 | +235 (+8.47%) | 213,600 |
2 Nov 2018 | JPY | 2,750 | 2,825 | 2,626 | 2,775 | 2,775 | +63 (+2.32%) | 187,500 |
1 Nov 2018 | JPY | 2,740 | 2,860 | 2,658 | 2,712 | 2,712 | -114 (-4.03%) | 199,900 |
31 Oct 2018 | JPY | 2,656 | 2,836 | 2,653 | 2,826 | 2,826 | +170 (+6.40%) | 164,700 |
30 Oct 2018 | JPY | 2,437 | 2,730 | 2,333 | 2,656 | 2,656 | +181 (+7.31%) | 486,600 |
29 Oct 2018 | JPY | 2,900 | 2,900 | 2,475 | 2,475 | 2,475 | -500 (-16.81%) | 431,700 |
26 Oct 2018 | JPY | 3,280 | 3,300 | 2,754 | 2,975 | 2,975 | -300 (-9.16%) | 416,900 |
25 Oct 2018 | JPY | 3,300 | 3,375 | 3,230 | 3,275 | 3,275 | -210 (-6.03%) | 199,100 |
24 Oct 2018 | JPY | 3,475 | 3,580 | 3,370 | 3,485 | 3,485 | +85 (+2.50%) | 180,900 |
23 Oct 2018 | JPY | 3,270 | 3,460 | 3,245 | 3,400 | 3,400 | +185 (+5.75%) | 276,300 |
22 Oct 2018 | JPY | 3,120 | 3,225 | 3,100 | 3,215 | 3,215 | +30 (+0.94%) | 49,600 |
19 Oct 2018 | JPY | 3,095 | 3,220 | 3,050 | 3,185 | 3,185 | +70 (+2.25%) | 73,500 |
18 Oct 2018 | JPY | 3,270 | 3,395 | 3,105 | 3,115 | 3,115 | -155 (-4.74%) | 185,800 |
17 Oct 2018 | JPY | 3,265 | 3,270 | 3,180 | 3,270 | 3,270 | +145 (+4.64%) | 101,700 |
16 Oct 2018 | JPY | 3,170 | 3,195 | 3,010 | 3,125 | 3,125 | -10 (-0.32%) | 125,300 |
15 Oct 2018 | JPY | 3,270 | 3,275 | 3,125 | 3,135 | 3,135 | -165 (-5%) | 162,800 |
12 Oct 2018 | JPY | 3,270 | 3,330 | 3,140 | 3,300 | 3,300 | -45 (-1.35%) | 241,700 |
11 Oct 2018 | JPY | 3,165 | 3,395 | 3,160 | 3,345 | 3,345 | -125 (-3.60%) | 352,100 |
10 Oct 2018 | JPY | 3,320 | 3,570 | 3,300 | 3,470 | 3,470 | +200 (+6.12%) | 257,600 |
9 Oct 2018 | JPY | 3,155 | 3,300 | 3,130 | 3,270 | 3,270 | +60 (+1.87%) | 109,000 |
8 Oct 2018 | JPY | 3,210 | 3,210 | 3,210 | 3,210 | 3,210 | 0.0 (0.0%) | 0 |
5 Oct 2018 | JPY | 3,325 | 3,440 | 3,190 | 3,210 | 3,210 | -160 (-4.75%) | 183,600 |
4 Oct 2018 | JPY | 3,600 | 3,600 | 3,335 | 3,370 | 3,370 | -150 (-4.26%) | 163,500 |
3 Oct 2018 | JPY | 3,345 | 3,520 | 3,305 | 3,520 | 3,520 | +230 (+6.99%) | 259,800 |
2 Oct 2018 | JPY | 3,510 | 3,555 | 3,220 | 3,290 | 3,290 | -245 (-6.93%) | 260,900 |
1 Oct 2018 | JPY | 3,545 | 3,590 | 3,415 | 3,535 | 3,535 | -80 (-2.21%) | 176,000 |