Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2018 | JPY | 1,649 | 1,664 | 1,610 | 1,633 | 1,633 | -3 (-0.18%) | 735,700 |
26 Oct 2018 | JPY | 1,649 | 1,681 | 1,618 | 1,636 | 1,636 | +3 (+0.18%) | 1,175,000 |
25 Oct 2018 | JPY | 1,640 | 1,653 | 1,612 | 1,633 | 1,633 | -47 (-2.80%) | 1,766,100 |
24 Oct 2018 | JPY | 1,660 | 1,695 | 1,660 | 1,680 | 1,680 | +4 (+0.24%) | 1,544,400 |
23 Oct 2018 | JPY | 1,759 | 1,766 | 1,670 | 1,676 | 1,676 | -92 (-5.20%) | 1,409,200 |
22 Oct 2018 | JPY | 1,726 | 1,772 | 1,722 | 1,768 | 1,768 | +24 (+1.38%) | 968,900 |
19 Oct 2018 | JPY | 1,738 | 1,759 | 1,726 | 1,744 | 1,744 | -33 (-1.86%) | 925,300 |
18 Oct 2018 | JPY | 1,809 | 1,819 | 1,776 | 1,777 | 1,777 | -42 (-2.31%) | 880,100 |
17 Oct 2018 | JPY | 1,827 | 1,847 | 1,813 | 1,819 | 1,819 | +30 (+1.68%) | 917,200 |
16 Oct 2018 | JPY | 1,759 | 1,790 | 1,754 | 1,789 | 1,789 | +24 (+1.36%) | 692,200 |
15 Oct 2018 | JPY | 1,768 | 1,785 | 1,751 | 1,765 | 1,765 | -27 (-1.51%) | 1,359,900 |
12 Oct 2018 | JPY | 1,781 | 1,798 | 1,752 | 1,792 | 1,792 | +2 (+0.11%) | 1,424,800 |
11 Oct 2018 | JPY | 1,795 | 1,830 | 1,781 | 1,790 | 1,790 | -80 (-4.28%) | 1,974,200 |
10 Oct 2018 | JPY | 1,945 | 1,962 | 1,868 | 1,870 | 1,870 | -100 (-5.08%) | 1,551,100 |
9 Oct 2018 | JPY | 1,972 | 2,004 | 1,963 | 1,970 | 1,970 | -34 (-1.70%) | 1,260,700 |
8 Oct 2018 | JPY | 2,004 | 2,004 | 2,004 | 2,004 | 2,004 | 0.0 (0.0%) | 0 |
5 Oct 2018 | JPY | 2,019 | 2,033 | 1,997 | 2,004 | 2,004 | -23 (-1.13%) | 1,099,300 |
4 Oct 2018 | JPY | 2,072 | 2,091 | 2,023 | 2,027 | 2,027 | -46 (-2.22%) | 1,178,100 |
3 Oct 2018 | JPY | 2,090 | 2,120 | 2,064 | 2,073 | 2,073 | -25 (-1.19%) | 721,400 |
2 Oct 2018 | JPY | 2,122 | 2,160 | 2,094 | 2,098 | 2,098 | -1 (-0.05%) | 957,000 |
1 Oct 2018 | JPY | 2,068 | 2,114 | 2,055 | 2,099 | 2,099 | +5 (+0.24%) | 433,400 |
28 Sep 2018 | JPY | 2,105 | 2,123 | 2,085 | 2,094 | 2,094 | -2 (-0.10%) | 925,200 |
27 Sep 2018 | JPY | 2,144 | 2,149 | 2,096 | 2,096 | 2,096 | -53 (-2.47%) | 743,000 |
26 Sep 2018 | JPY | 2,101 | 2,153 | 2,101 | 2,149 | 2,149 | -4 (-0.19%) | 659,200 |
25 Sep 2018 | JPY | 2,137 | 2,155 | 2,114 | 2,153 | 2,153 | +30 (+1.41%) | 1,115,100 |
24 Sep 2018 | JPY | 2,123 | 2,123 | 2,123 | 2,123 | 2,123 | 0.0 (0.0%) | 0 |
21 Sep 2018 | JPY | 2,093 | 2,130 | 2,085 | 2,123 | 2,123 | +57 (+2.76%) | 1,136,600 |
20 Sep 2018 | JPY | 2,109 | 2,112 | 2,051 | 2,066 | 2,066 | -29 (-1.38%) | 1,379,700 |
19 Sep 2018 | JPY | 2,108 | 2,135 | 2,089 | 2,095 | 2,095 | +8 (+0.38%) | 1,191,000 |
18 Sep 2018 | JPY | 1,970 | 2,095 | 1,967 | 2,087 | 2,087 | +155 (+8.02%) | 2,683,200 |