Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2018 | JPY | 1,655 | 1,669 | 1,639 | 1,643 | 1,643 | +12 (+0.74%) | 819,300 |
26 Oct 2018 | JPY | 1,661 | 1,663 | 1,613 | 1,631 | 1,631 | -24 (-1.45%) | 1,356,700 |
25 Oct 2018 | JPY | 1,680 | 1,701 | 1,652 | 1,655 | 1,655 | -57 (-3.33%) | 1,219,000 |
24 Oct 2018 | JPY | 1,702 | 1,730 | 1,680 | 1,712 | 1,712 | +21 (+1.24%) | 1,559,700 |
23 Oct 2018 | JPY | 1,744 | 1,756 | 1,690 | 1,691 | 1,691 | -73 (-4.14%) | 990,100 |
22 Oct 2018 | JPY | 1,745 | 1,774 | 1,740 | 1,764 | 1,764 | +4 (+0.23%) | 1,038,200 |
19 Oct 2018 | JPY | 1,766 | 1,766 | 1,746 | 1,760 | 1,760 | -6 (-0.34%) | 1,121,500 |
18 Oct 2018 | JPY | 1,765 | 1,786 | 1,756 | 1,766 | 1,766 | +23 (+1.32%) | 1,174,200 |
17 Oct 2018 | JPY | 1,733 | 1,749 | 1,728 | 1,743 | 1,743 | +33 (+1.93%) | 788,800 |
16 Oct 2018 | JPY | 1,701 | 1,727 | 1,697 | 1,710 | 1,710 | +11 (+0.65%) | 1,078,500 |
15 Oct 2018 | JPY | 1,708 | 1,721 | 1,692 | 1,699 | 1,699 | -29 (-1.68%) | 1,160,400 |
12 Oct 2018 | JPY | 1,692 | 1,744 | 1,684 | 1,728 | 1,728 | +12 (+0.70%) | 1,752,500 |
11 Oct 2018 | JPY | 1,736 | 1,748 | 1,707 | 1,716 | 1,716 | -60 (-3.38%) | 1,388,800 |
10 Oct 2018 | JPY | 1,752 | 1,785 | 1,748 | 1,776 | 1,776 | +32 (+1.83%) | 1,117,500 |
9 Oct 2018 | JPY | 1,788 | 1,802 | 1,740 | 1,744 | 1,744 | -41 (-2.30%) | 1,256,200 |
8 Oct 2018 | JPY | 1,785 | 1,785 | 1,785 | 1,785 | 1,785 | 0.0 (0.0%) | 0 |
5 Oct 2018 | JPY | 1,810 | 1,810 | 1,782 | 1,785 | 1,785 | -35 (-1.92%) | 968,500 |
4 Oct 2018 | JPY | 1,850 | 1,859 | 1,817 | 1,820 | 1,820 | -22 (-1.19%) | 1,949,100 |
3 Oct 2018 | JPY | 1,857 | 1,869 | 1,842 | 1,842 | 1,842 | -22 (-1.18%) | 1,115,700 |
2 Oct 2018 | JPY | 1,860 | 1,883 | 1,853 | 1,864 | 1,864 | +39 (+2.14%) | 1,498,200 |
1 Oct 2018 | JPY | 1,835 | 1,852 | 1,816 | 1,825 | 1,825 | +24 (+1.33%) | 1,274,500 |
28 Sep 2018 | JPY | 1,811 | 1,820 | 1,787 | 1,801 | 1,801 | +13 (+0.73%) | 1,157,900 |
27 Sep 2018 | JPY | 1,807 | 1,827 | 1,783 | 1,788 | 1,788 | -14 (-0.78%) | 1,198,800 |
26 Sep 2018 | JPY | 1,788 | 1,803 | 1,772 | 1,802 | 1,802 | +16 (+0.90%) | 1,112,500 |
25 Sep 2018 | JPY | 1,760 | 1,788 | 1,755 | 1,786 | 1,786 | +52 (+3.00%) | 1,216,400 |
24 Sep 2018 | JPY | 1,734 | 1,734 | 1,734 | 1,734 | 1,734 | 0.0 (0.0%) | 0 |
21 Sep 2018 | JPY | 1,744 | 1,747 | 1,726 | 1,734 | 1,734 | -10 (-0.57%) | 1,750,900 |
20 Sep 2018 | JPY | 1,768 | 1,768 | 1,740 | 1,744 | 1,744 | -31 (-1.75%) | 1,131,400 |
19 Sep 2018 | JPY | 1,763 | 1,789 | 1,750 | 1,775 | 1,775 | +37 (+2.13%) | 1,292,200 |
18 Sep 2018 | JPY | 1,695 | 1,739 | 1,694 | 1,738 | 1,738 | +38 (+2.24%) | 1,128,000 |