Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2018 | JPY | 4,345 | 4,395 | 4,170 | 4,195 | 4,195 | -170 (-3.89%) | 455,400 |
6 Nov 2018 | JPY | 4,260 | 4,405 | 4,255 | 4,365 | 4,365 | +150 (+3.56%) | 224,300 |
5 Nov 2018 | JPY | 4,260 | 4,305 | 4,125 | 4,215 | 4,215 | -160 (-3.66%) | 327,500 |
2 Nov 2018 | JPY | 4,160 | 4,390 | 4,130 | 4,375 | 4,375 | +190 (+4.54%) | 677,600 |
1 Nov 2018 | JPY | 4,225 | 4,245 | 4,135 | 4,185 | 4,185 | -10 (-0.24%) | 347,200 |
31 Oct 2018 | JPY | 4,145 | 4,210 | 4,070 | 4,195 | 4,195 | +75 (+1.82%) | 252,000 |
30 Oct 2018 | JPY | 4,030 | 4,150 | 4,005 | 4,120 | 4,120 | +55 (+1.35%) | 220,000 |
29 Oct 2018 | JPY | 4,095 | 4,170 | 4,025 | 4,065 | 4,065 | +60 (+1.50%) | 247,200 |
26 Oct 2018 | JPY | 4,145 | 4,195 | 3,945 | 4,005 | 4,005 | -75 (-1.84%) | 472,700 |
25 Oct 2018 | JPY | 4,215 | 4,250 | 4,060 | 4,080 | 4,080 | -120 (-2.86%) | 485,800 |
24 Oct 2018 | JPY | 4,140 | 4,235 | 4,055 | 4,200 | 4,200 | -50 (-1.18%) | 335,400 |
23 Oct 2018 | JPY | 4,270 | 4,315 | 4,235 | 4,250 | 4,250 | -30 (-0.70%) | 271,500 |
22 Oct 2018 | JPY | 4,395 | 4,425 | 4,245 | 4,280 | 4,280 | -120 (-2.73%) | 390,500 |
19 Oct 2018 | JPY | 4,485 | 4,485 | 4,350 | 4,400 | 4,400 | -155 (-3.40%) | 469,200 |
18 Oct 2018 | JPY | 4,760 | 4,765 | 4,545 | 4,555 | 4,555 | -275 (-5.69%) | 542,100 |
17 Oct 2018 | JPY | 4,790 | 4,850 | 4,735 | 4,830 | 4,830 | +165 (+3.54%) | 388,700 |
16 Oct 2018 | JPY | 4,750 | 4,865 | 4,545 | 4,665 | 4,665 | +55 (+1.19%) | 626,000 |
15 Oct 2018 | JPY | 4,590 | 4,675 | 4,590 | 4,610 | 4,610 | +25 (+0.55%) | 241,700 |
12 Oct 2018 | JPY | 4,505 | 4,615 | 4,480 | 4,585 | 4,585 | 0.0 (0.0%) | 289,700 |
11 Oct 2018 | JPY | 4,700 | 4,745 | 4,560 | 4,585 | 4,585 | -255 (-5.27%) | 502,000 |
10 Oct 2018 | JPY | 4,785 | 4,865 | 4,710 | 4,840 | 4,840 | +60 (+1.26%) | 458,400 |
9 Oct 2018 | JPY | 4,730 | 4,820 | 4,720 | 4,780 | 4,780 | +20 (+0.42%) | 386,300 |
8 Oct 2018 | JPY | 4,760 | 4,760 | 4,760 | 4,760 | 4,760 | 0.0 (0.0%) | 0 |
5 Oct 2018 | JPY | 4,730 | 4,875 | 4,715 | 4,760 | 4,760 | -65 (-1.35%) | 416,900 |
4 Oct 2018 | JPY | 4,970 | 5,000 | 4,795 | 4,825 | 4,825 | -5 (-0.10%) | 550,100 |
3 Oct 2018 | JPY | 4,965 | 4,965 | 4,820 | 4,830 | 4,830 | -155 (-3.11%) | 395,800 |
2 Oct 2018 | JPY | 4,850 | 5,000 | 4,850 | 4,985 | 4,985 | +220 (+4.62%) | 596,600 |
1 Oct 2018 | JPY | 4,700 | 4,770 | 4,655 | 4,765 | 4,765 | +95 (+2.03%) | 205,000 |
28 Sep 2018 | JPY | 4,645 | 4,755 | 4,640 | 4,670 | 4,670 | +75 (+1.63%) | 270,300 |
27 Sep 2018 | JPY | 4,650 | 4,680 | 4,590 | 4,595 | 4,595 | -120 (-2.55%) | 374,600 |