Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2018 | JPY | 3,569 | 3,629 | 3,489 | 3,515 | 3,515 | -222 (-5.94%) | 3,497,800 |
8 Nov 2018 | JPY | 3,803 | 3,853 | 3,732 | 3,737 | 3,737 | +1 (+0.03%) | 1,202,800 |
7 Nov 2018 | JPY | 3,740 | 3,812 | 3,689 | 3,736 | 3,736 | +8 (+0.21%) | 1,889,900 |
6 Nov 2018 | JPY | 3,694 | 3,764 | 3,680 | 3,728 | 3,728 | +30 (+0.81%) | 974,200 |
5 Nov 2018 | JPY | 3,695 | 3,754 | 3,662 | 3,698 | 3,698 | -14 (-0.38%) | 1,224,600 |
2 Nov 2018 | JPY | 3,595 | 3,747 | 3,583 | 3,712 | 3,712 | +151 (+4.24%) | 1,875,000 |
1 Nov 2018 | JPY | 3,553 | 3,593 | 3,535 | 3,561 | 3,561 | +1 (+0.03%) | 1,120,600 |
31 Oct 2018 | JPY | 3,564 | 3,590 | 3,523 | 3,560 | 3,560 | +19 (+0.54%) | 1,349,300 |
30 Oct 2018 | JPY | 3,445 | 3,586 | 3,433 | 3,541 | 3,541 | +56 (+1.61%) | 3,478,400 |
29 Oct 2018 | JPY | 3,495 | 3,534 | 3,472 | 3,485 | 3,485 | +42 (+1.22%) | 1,603,900 |
26 Oct 2018 | JPY | 3,440 | 3,497 | 3,409 | 3,443 | 3,443 | +24 (+0.70%) | 1,777,300 |
25 Oct 2018 | JPY | 3,443 | 3,482 | 3,412 | 3,419 | 3,419 | -160 (-4.47%) | 1,933,000 |
24 Oct 2018 | JPY | 3,627 | 3,636 | 3,544 | 3,579 | 3,579 | -67 (-1.84%) | 1,586,800 |
23 Oct 2018 | JPY | 3,718 | 3,749 | 3,638 | 3,646 | 3,646 | -99 (-2.64%) | 1,244,700 |
22 Oct 2018 | JPY | 3,673 | 3,762 | 3,671 | 3,745 | 3,745 | +35 (+0.94%) | 965,300 |
19 Oct 2018 | JPY | 3,686 | 3,716 | 3,640 | 3,710 | 3,710 | -56 (-1.49%) | 1,638,600 |
18 Oct 2018 | JPY | 3,808 | 3,821 | 3,756 | 3,766 | 3,766 | -23 (-0.61%) | 1,151,600 |
17 Oct 2018 | JPY | 3,863 | 3,879 | 3,773 | 3,789 | 3,789 | -8 (-0.21%) | 1,612,600 |
16 Oct 2018 | JPY | 3,703 | 3,816 | 3,701 | 3,797 | 3,797 | +105 (+2.84%) | 1,727,200 |
15 Oct 2018 | JPY | 3,706 | 3,759 | 3,689 | 3,692 | 3,692 | -61 (-1.63%) | 1,462,500 |
12 Oct 2018 | JPY | 3,608 | 3,763 | 3,607 | 3,753 | 3,753 | +102 (+2.79%) | 2,174,400 |
11 Oct 2018 | JPY | 3,720 | 3,729 | 3,622 | 3,651 | 3,651 | -209 (-5.41%) | 2,586,600 |
10 Oct 2018 | JPY | 3,899 | 3,917 | 3,833 | 3,860 | 3,860 | +4 (+0.10%) | 1,221,600 |
9 Oct 2018 | JPY | 3,909 | 3,925 | 3,822 | 3,856 | 3,856 | -67 (-1.71%) | 1,762,400 |
8 Oct 2018 | JPY | 3,923 | 3,923 | 3,923 | 3,923 | 3,923 | 0.0 (0.0%) | 0 |
5 Oct 2018 | JPY | 3,980 | 3,980 | 3,910 | 3,923 | 3,923 | -112 (-2.78%) | 2,010,600 |
4 Oct 2018 | JPY | 4,000 | 4,052 | 4,000 | 4,035 | 4,035 | +84 (+2.13%) | 2,372,200 |
3 Oct 2018 | JPY | 3,981 | 3,998 | 3,944 | 3,951 | 3,951 | -1 (-0.03%) | 1,615,700 |
2 Oct 2018 | JPY | 3,966 | 4,007 | 3,932 | 3,952 | 3,952 | +50 (+1.28%) | 2,069,300 |
1 Oct 2018 | JPY | 3,946 | 3,957 | 3,871 | 3,902 | 3,902 | -84 (-2.11%) | 2,077,600 |