Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2018 | JPY | 1,003 | 1,005 | 960 | 960 | 960 | -34 (-3.42%) | 95,800 |
26 Oct 2018 | JPY | 1,006 | 1,019 | 953 | 994 | 994 | -21 (-2.07%) | 185,200 |
25 Oct 2018 | JPY | 1,022 | 1,044 | 1,009 | 1,015 | 1,015 | -48 (-4.52%) | 96,000 |
24 Oct 2018 | JPY | 1,073 | 1,080 | 1,031 | 1,063 | 1,063 | -10 (-0.93%) | 110,800 |
23 Oct 2018 | JPY | 1,091 | 1,105 | 1,073 | 1,073 | 1,073 | -29 (-2.63%) | 63,500 |
22 Oct 2018 | JPY | 1,105 | 1,113 | 1,084 | 1,102 | 1,102 | -8 (-0.72%) | 61,600 |
19 Oct 2018 | JPY | 1,094 | 1,121 | 1,090 | 1,110 | 1,110 | +27 (+2.49%) | 133,900 |
18 Oct 2018 | JPY | 1,148 | 1,167 | 1,083 | 1,083 | 1,083 | -75 (-6.48%) | 243,200 |
17 Oct 2018 | JPY | 1,168 | 1,195 | 1,152 | 1,158 | 1,158 | +2 (+0.17%) | 100,900 |
16 Oct 2018 | JPY | 1,129 | 1,184 | 1,124 | 1,156 | 1,156 | +43 (+3.86%) | 185,100 |
15 Oct 2018 | JPY | 1,130 | 1,163 | 1,113 | 1,113 | 1,113 | -24 (-2.11%) | 126,200 |
12 Oct 2018 | JPY | 1,141 | 1,177 | 1,120 | 1,137 | 1,137 | +44 (+4.03%) | 255,300 |
11 Oct 2018 | JPY | 1,080 | 1,140 | 1,079 | 1,093 | 1,093 | -27 (-2.41%) | 342,500 |
10 Oct 2018 | JPY | 1,099 | 1,122 | 1,061 | 1,120 | 1,120 | +68 (+6.46%) | 454,300 |
9 Oct 2018 | JPY | 1,105 | 1,115 | 1,020 | 1,052 | 1,052 | -52 (-4.71%) | 561,000 |
8 Oct 2018 | JPY | 1,104 | 1,104 | 1,104 | 1,104 | 1,104 | 0.0 (0.0%) | 0 |
5 Oct 2018 | JPY | 1,176 | 1,192 | 1,098 | 1,104 | 1,104 | -162 (-12.80%) | 600,500 |
4 Oct 2018 | JPY | 1,269 | 1,340 | 1,251 | 1,266 | 1,266 | +35 (+2.84%) | 344,800 |
3 Oct 2018 | JPY | 1,300 | 1,300 | 1,216 | 1,231 | 1,231 | -64 (-4.94%) | 214,600 |
2 Oct 2018 | JPY | 1,277 | 1,307 | 1,272 | 1,295 | 1,295 | +20 (+1.57%) | 179,800 |
1 Oct 2018 | JPY | 1,250 | 1,280 | 1,226 | 1,275 | 1,275 | +30 (+2.41%) | 127,700 |
28 Sep 2018 | JPY | 1,267 | 1,271 | 1,235 | 1,245 | 1,245 | -5 (-0.40%) | 147,100 |
27 Sep 2018 | JPY | 1,262 | 1,279 | 1,246 | 1,250 | 1,250 | -14 (-1.11%) | 99,100 |
26 Sep 2018 | JPY | 1,268 | 1,275 | 1,260 | 1,264 | 1,264 | -2 (-0.16%) | 66,900 |
25 Sep 2018 | JPY | 1,250 | 1,280 | 1,238 | 1,266 | 1,266 | +21 (+1.69%) | 91,400 |
24 Sep 2018 | JPY | 1,245 | 1,245 | 1,245 | 1,245 | 1,245 | 0.0 (0.0%) | 0 |
21 Sep 2018 | JPY | 1,260 | 1,287 | 1,245 | 1,245 | 1,245 | -12 (-0.95%) | 84,400 |
20 Sep 2018 | JPY | 1,257 | 1,264 | 1,248 | 1,257 | 1,257 | +17 (+1.37%) | 61,400 |
19 Sep 2018 | JPY | 1,225 | 1,252 | 1,219 | 1,240 | 1,240 | +18 (+1.47%) | 53,900 |
18 Sep 2018 | JPY | 1,254 | 1,254 | 1,218 | 1,222 | 1,222 | -25 (-2.00%) | 60,600 |