Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2018 | JPY | 1,634 | 1,701 | 1,560 | 1,619 | 1,619 | +8 (+0.50%) | 1,116,000 |
25 Oct 2018 | JPY | 1,560 | 1,632 | 1,551 | 1,611 | 1,611 | +1 (+0.06%) | 590,000 |
24 Oct 2018 | JPY | 1,627 | 1,633 | 1,564 | 1,610 | 1,610 | +20 (+1.26%) | 504,000 |
23 Oct 2018 | JPY | 1,580 | 1,601 | 1,549 | 1,590 | 1,590 | +33 (+2.12%) | 515,000 |
22 Oct 2018 | JPY | 1,563 | 1,635 | 1,540 | 1,557 | 1,557 | -36 (-2.26%) | 732,000 |
19 Oct 2018 | JPY | 1,561 | 1,605 | 1,520 | 1,593 | 1,593 | -97 (-5.74%) | 1,778,000 |
18 Oct 2018 | JPY | 1,568 | 1,748 | 1,560 | 1,690 | 1,690 | +167 (+10.97%) | 2,258,000 |
17 Oct 2018 | JPY | 1,600 | 1,609 | 1,510 | 1,523 | 1,523 | -56 (-3.55%) | 1,049,000 |
16 Oct 2018 | JPY | 1,615 | 1,624 | 1,487 | 1,579 | 1,579 | +250 (+18.81%) | 2,812,000 |
15 Oct 2018 | JPY | 1,370 | 1,370 | 1,320 | 1,329 | 1,329 | +5 (+0.38%) | 237,000 |
12 Oct 2018 | JPY | 1,277 | 1,332 | 1,277 | 1,324 | 1,324 | +47 (+3.68%) | 112,000 |
11 Oct 2018 | JPY | 1,296 | 1,300 | 1,240 | 1,277 | 1,277 | -84 (-6.17%) | 348,000 |
10 Oct 2018 | JPY | 1,350 | 1,378 | 1,339 | 1,361 | 1,361 | +8 (+0.59%) | 207,000 |
9 Oct 2018 | JPY | 1,342 | 1,379 | 1,335 | 1,353 | 1,353 | +4 (+0.30%) | 164,000 |
8 Oct 2018 | JPY | 1,349 | 1,349 | 1,349 | 1,349 | 1,349 | 0.0 (0.0%) | 0 |
5 Oct 2018 | JPY | 1,338 | 1,356 | 1,330 | 1,349 | 1,349 | -16 (-1.17%) | 140,000 |
4 Oct 2018 | JPY | 1,420 | 1,420 | 1,350 | 1,365 | 1,365 | -41 (-2.92%) | 222,000 |
3 Oct 2018 | JPY | 1,390 | 1,417 | 1,376 | 1,406 | 1,406 | 0.0 (0.0%) | 161,000 |
2 Oct 2018 | JPY | 1,450 | 1,460 | 1,402 | 1,406 | 1,406 | -44 (-3.03%) | 154,000 |
1 Oct 2018 | JPY | 1,471 | 1,471 | 1,448 | 1,450 | 1,450 | +8 (+0.55%) | 111,000 |
28 Sep 2018 | JPY | 1,450 | 1,473 | 1,430 | 1,442 | 1,442 | -8 (-0.55%) | 208,000 |
27 Sep 2018 | JPY | 1,485 | 1,485 | 1,450 | 1,450 | 1,450 | -38 (-2.55%) | 170,000 |
26 Sep 2018 | JPY | 1,468 | 1,490 | 1,456 | 1,488 | 1,488 | +53 (+3.69%) | 241,000 |
25 Sep 2018 | JPY | 1,480 | 1,480 | 1,429 | 1,435 | 1,435 | -24 (-1.64%) | 206,000 |
24 Sep 2018 | JPY | 1,459 | 1,459 | 1,459 | 1,459 | 1,459 | 0.0 (0.0%) | 0 |
21 Sep 2018 | JPY | 1,500 | 1,500 | 1,431 | 1,459 | 1,459 | -19 (-1.29%) | 304,000 |
20 Sep 2018 | JPY | 1,449 | 1,497 | 1,433 | 1,478 | 1,478 | +56 (+3.94%) | 554,000 |
19 Sep 2018 | JPY | 1,360 | 1,430 | 1,339 | 1,422 | 1,422 | +88 (+6.60%) | 527,000 |
18 Sep 2018 | JPY | 1,318 | 1,362 | 1,308 | 1,334 | 1,334 | +11 (+0.83%) | 256,000 |
17 Sep 2018 | JPY | 1,323 | 1,323 | 1,323 | 1,323 | 1,323 | 0.0 (0.0%) | 0 |