Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2018 | JPY | 3,110 | 3,185 | 3,095 | 3,160 | 3,160 | +105 (+3.44%) | 50,300 |
7 Nov 2018 | JPY | 3,040 | 3,110 | 3,005 | 3,055 | 3,055 | +35 (+1.16%) | 52,200 |
6 Nov 2018 | JPY | 3,085 | 3,085 | 2,978 | 3,020 | 3,020 | -55 (-1.79%) | 33,000 |
5 Nov 2018 | JPY | 3,100 | 3,170 | 3,070 | 3,075 | 3,075 | -95 (-3.00%) | 25,700 |
2 Nov 2018 | JPY | 3,090 | 3,180 | 3,070 | 3,170 | 3,170 | +55 (+1.77%) | 89,200 |
1 Nov 2018 | JPY | 3,145 | 3,190 | 3,100 | 3,115 | 3,115 | -155 (-4.74%) | 84,700 |
31 Oct 2018 | JPY | 3,240 | 3,365 | 3,240 | 3,270 | 3,270 | +95 (+2.99%) | 69,400 |
30 Oct 2018 | JPY | 2,919 | 3,250 | 2,854 | 3,175 | 3,175 | +190 (+6.37%) | 97,100 |
29 Oct 2018 | JPY | 3,055 | 3,110 | 2,962 | 2,985 | 2,985 | -100 (-3.24%) | 73,200 |
26 Oct 2018 | JPY | 3,210 | 3,315 | 3,065 | 3,085 | 3,085 | -65 (-2.06%) | 86,800 |
25 Oct 2018 | JPY | 3,215 | 3,225 | 3,120 | 3,150 | 3,150 | -195 (-5.83%) | 79,800 |
24 Oct 2018 | JPY | 3,425 | 3,465 | 3,300 | 3,345 | 3,345 | -70 (-2.05%) | 31,000 |
23 Oct 2018 | JPY | 3,440 | 3,495 | 3,395 | 3,415 | 3,415 | -70 (-2.01%) | 34,100 |
22 Oct 2018 | JPY | 3,360 | 3,530 | 3,330 | 3,485 | 3,485 | +135 (+4.03%) | 106,500 |
19 Oct 2018 | JPY | 3,300 | 3,365 | 3,235 | 3,350 | 3,350 | -15 (-0.45%) | 38,600 |
18 Oct 2018 | JPY | 3,265 | 3,395 | 3,265 | 3,365 | 3,365 | +130 (+4.02%) | 70,400 |
17 Oct 2018 | JPY | 3,260 | 3,275 | 3,160 | 3,235 | 3,235 | +25 (+0.78%) | 92,700 |
16 Oct 2018 | JPY | 3,245 | 3,360 | 3,125 | 3,210 | 3,210 | -60 (-1.83%) | 113,400 |
15 Oct 2018 | JPY | 3,375 | 3,460 | 3,270 | 3,270 | 3,270 | -165 (-4.80%) | 111,000 |
12 Oct 2018 | JPY | 3,175 | 3,445 | 3,130 | 3,435 | 3,435 | +330 (+10.63%) | 248,000 |
11 Oct 2018 | JPY | 3,000 | 3,125 | 3,000 | 3,105 | 3,105 | -30 (-0.96%) | 111,800 |
10 Oct 2018 | JPY | 3,300 | 3,315 | 3,070 | 3,135 | 3,135 | +10 (+0.32%) | 154,200 |
9 Oct 2018 | JPY | 3,315 | 3,320 | 3,115 | 3,125 | 3,125 | -235 (-6.99%) | 140,400 |
8 Oct 2018 | JPY | 3,360 | 3,360 | 3,360 | 3,360 | 3,360 | 0.0 (0.0%) | 0 |
5 Oct 2018 | JPY | 3,410 | 3,505 | 3,340 | 3,360 | 3,360 | -60 (-1.75%) | 89,700 |
4 Oct 2018 | JPY | 3,510 | 3,555 | 3,405 | 3,420 | 3,420 | -100 (-2.84%) | 92,500 |
3 Oct 2018 | JPY | 3,685 | 3,685 | 3,505 | 3,520 | 3,520 | -150 (-4.09%) | 117,200 |
2 Oct 2018 | JPY | 3,710 | 3,715 | 3,625 | 3,670 | 3,670 | 0.0 (0.0%) | 165,600 |
1 Oct 2018 | JPY | 3,840 | 3,840 | 3,635 | 3,670 | 3,670 | -175 (-4.55%) | 323,000 |
28 Sep 2018 | JPY | 4,200 | 4,230 | 3,820 | 3,845 | 3,845 | -285 (-6.90%) | 338,800 |