Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2018 | JPY | 1,348 | 1,496 | 1,298 | 1,450 | 1,450 | +108 (+8.05%) | 904,500 |
29 Oct 2018 | JPY | 1,450 | 1,458 | 1,292 | 1,342 | 1,342 | -78 (-5.49%) | 852,500 |
26 Oct 2018 | JPY | 1,622 | 1,622 | 1,360 | 1,420 | 1,420 | -194 (-12.02%) | 2,011,500 |
25 Oct 2018 | JPY | 1,764 | 1,766 | 1,614 | 1,614 | 1,614 | -300 (-15.67%) | 1,558,500 |
24 Oct 2018 | JPY | 1,916 | 1,960 | 1,872 | 1,914 | 1,914 | +44 (+2.35%) | 308,000 |
23 Oct 2018 | JPY | 1,870 | 1,918 | 1,850 | 1,870 | 1,870 | -2 (-0.11%) | 216,000 |
22 Oct 2018 | JPY | 1,884 | 1,918 | 1,848 | 1,872 | 1,872 | -54 (-2.80%) | 194,000 |
19 Oct 2018 | JPY | 1,836 | 1,944 | 1,836 | 1,926 | 1,926 | +52 (+2.77%) | 238,000 |
18 Oct 2018 | JPY | 1,984 | 2,004 | 1,874 | 1,874 | 1,874 | -104 (-5.26%) | 453,000 |
17 Oct 2018 | JPY | 2,056 | 2,082 | 1,970 | 1,978 | 1,978 | -38 (-1.88%) | 339,000 |
16 Oct 2018 | JPY | 2,024 | 2,068 | 1,942 | 2,016 | 2,016 | +52 (+2.65%) | 371,000 |
15 Oct 2018 | JPY | 1,874 | 2,022 | 1,864 | 1,964 | 1,964 | +64 (+3.37%) | 622,000 |
12 Oct 2018 | JPY | 1,780 | 1,920 | 1,750 | 1,900 | 1,900 | +146 (+8.32%) | 763,000 |
11 Oct 2018 | JPY | 1,750 | 1,832 | 1,680 | 1,754 | 1,754 | -116 (-6.20%) | 1,178,500 |
10 Oct 2018 | JPY | 2,080 | 2,100 | 1,854 | 1,870 | 1,870 | -180 (-8.78%) | 938,000 |
9 Oct 2018 | JPY | 1,994 | 2,062 | 1,940 | 2,050 | 2,050 | +36 (+1.79%) | 426,000 |
8 Oct 2018 | JPY | 2,014 | 2,014 | 2,014 | 2,014 | 2,014 | 0.0 (0.0%) | 0 |
5 Oct 2018 | JPY | 1,970 | 2,070 | 1,966 | 2,014 | 2,014 | -2 (-0.10%) | 594,500 |
4 Oct 2018 | JPY | 2,084 | 2,152 | 1,996 | 2,016 | 2,016 | -54 (-2.61%) | 800,000 |
3 Oct 2018 | JPY | 2,172 | 2,172 | 2,050 | 2,070 | 2,070 | -132 (-5.99%) | 921,500 |
2 Oct 2018 | JPY | 2,318 | 2,320 | 2,190 | 2,202 | 2,202 | -130 (-5.57%) | 963,000 |
1 Oct 2018 | JPY | 2,190 | 2,360 | 2,130 | 2,332 | 2,332 | +152 (+6.97%) | 1,144,000 |
28 Sep 2018 | JPY | 2,274 | 2,280 | 2,122 | 2,180 | 2,180 | -58 (-2.59%) | 937,500 |
27 Sep 2018 | JPY | 2,326 | 2,360 | 2,210 | 2,238 | 2,238 | -54 (-2.36%) | 1,117,000 |
26 Sep 2018 | JPY | 2,176 | 2,318 | 2,148 | 2,292 | 2,292 | +148 (+6.90%) | 1,598,500 |
25 Sep 2018 | JPY | 2,092 | 2,382 | 2,092 | 2,144 | 2,144 | +86 (+4.18%) | 2,604,500 |
24 Sep 2018 | JPY | 2,058 | 2,058 | 2,058 | 2,058 | 2,058 | 0.0 (0.0%) | 0 |
21 Sep 2018 | JPY | 2,200 | 2,244 | 2,032 | 2,058 | 2,058 | -102 (-4.72%) | 1,253,500 |
20 Sep 2018 | JPY | 2,300 | 2,430 | 2,080 | 2,160 | 2,160 | -28 (-1.28%) | 3,098,000 |
19 Sep 2018 | JPY | 1,940 | 2,188 | 1,890 | 2,188 | 2,188 | +300 (+15.89%) | 2,792,500 |