Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2018 | JPY | 1,037 | 1,055 | 1,034 | 1,052 | 1,052 | +9 (+0.86%) | 215,000 |
15 Oct 2018 | JPY | 1,060 | 1,061 | 1,036 | 1,043 | 1,043 | -20 (-1.88%) | 274,000 |
12 Oct 2018 | JPY | 1,037 | 1,069 | 1,032 | 1,063 | 1,063 | +12 (+1.14%) | 304,900 |
11 Oct 2018 | JPY | 1,067 | 1,075 | 1,047 | 1,051 | 1,051 | -46 (-4.19%) | 497,500 |
10 Oct 2018 | JPY | 1,127 | 1,127 | 1,094 | 1,097 | 1,097 | -13 (-1.17%) | 388,200 |
9 Oct 2018 | JPY | 1,152 | 1,154 | 1,108 | 1,110 | 1,110 | -52 (-4.48%) | 447,900 |
8 Oct 2018 | JPY | 1,162 | 1,162 | 1,162 | 1,162 | 1,162 | 0.0 (0.0%) | 0 |
5 Oct 2018 | JPY | 1,172 | 1,185 | 1,162 | 1,162 | 1,162 | -21 (-1.78%) | 340,900 |
4 Oct 2018 | JPY | 1,180 | 1,199 | 1,174 | 1,183 | 1,183 | +22 (+1.89%) | 451,200 |
3 Oct 2018 | JPY | 1,166 | 1,177 | 1,160 | 1,161 | 1,161 | +1 (+0.09%) | 321,500 |
2 Oct 2018 | JPY | 1,162 | 1,190 | 1,159 | 1,160 | 1,160 | +7 (+0.61%) | 554,700 |
1 Oct 2018 | JPY | 1,151 | 1,172 | 1,151 | 1,153 | 1,153 | -2 (-0.17%) | 329,800 |
28 Sep 2018 | JPY | 1,157 | 1,175 | 1,152 | 1,155 | 1,155 | +6 (+0.52%) | 310,800 |
27 Sep 2018 | JPY | 1,175 | 1,185 | 1,149 | 1,149 | 1,149 | -35 (-2.96%) | 422,700 |
26 Sep 2018 | JPY | 1,163 | 1,184 | 1,161 | 1,184 | 1,184 | -3 (-0.25%) | 146,900 |
25 Sep 2018 | JPY | 1,187 | 1,193 | 1,164 | 1,187 | 1,187 | -4 (-0.34%) | 513,200 |
24 Sep 2018 | JPY | 1,191 | 1,191 | 1,191 | 1,191 | 1,191 | 0.0 (0.0%) | 0 |
21 Sep 2018 | JPY | 1,147 | 1,195 | 1,145 | 1,191 | 1,191 | +57 (+5.03%) | 573,300 |
20 Sep 2018 | JPY | 1,153 | 1,163 | 1,130 | 1,134 | 1,134 | -22 (-1.90%) | 311,700 |
19 Sep 2018 | JPY | 1,145 | 1,164 | 1,143 | 1,156 | 1,156 | +33 (+2.94%) | 408,900 |
18 Sep 2018 | JPY | 1,107 | 1,127 | 1,095 | 1,123 | 1,123 | +14 (+1.26%) | 219,800 |
17 Sep 2018 | JPY | 1,109 | 1,109 | 1,109 | 1,109 | 1,109 | 0.0 (0.0%) | 0 |
14 Sep 2018 | JPY | 1,099 | 1,114 | 1,099 | 1,109 | 1,109 | +19 (+1.74%) | 185,300 |
13 Sep 2018 | JPY | 1,080 | 1,099 | 1,078 | 1,090 | 1,090 | +3 (+0.28%) | 170,200 |
12 Sep 2018 | JPY | 1,110 | 1,115 | 1,075 | 1,087 | 1,087 | -19 (-1.72%) | 274,200 |
11 Sep 2018 | JPY | 1,109 | 1,109 | 1,091 | 1,106 | 1,106 | +15 (+1.37%) | 207,300 |
10 Sep 2018 | JPY | 1,094 | 1,100 | 1,083 | 1,091 | 1,091 | -6 (-0.55%) | 211,700 |
7 Sep 2018 | JPY | 1,106 | 1,107 | 1,086 | 1,097 | 1,097 | -9 (-0.81%) | 286,900 |
6 Sep 2018 | JPY | 1,131 | 1,131 | 1,106 | 1,106 | 1,106 | -31 (-2.73%) | 242,300 |
5 Sep 2018 | JPY | 1,152 | 1,171 | 1,127 | 1,137 | 1,137 | -41 (-3.48%) | 419,500 |