Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2018 | JPY | 1,245.75 | 1,254.25 | 1,225.25 | 1,227 | 1,227 | -19.75 (-1.58%) | 7,639,200 |
26 Oct 2018 | JPY | 1,245.25 | 1,257.25 | 1,229.5 | 1,246.75 | 1,246.75 | +11.75 (+0.95%) | 7,641,200 |
25 Oct 2018 | JPY | 1,240 | 1,246.25 | 1,228.75 | 1,235 | 1,235 | -44 (-3.44%) | 7,268,400 |
24 Oct 2018 | JPY | 1,277.75 | 1,284.5 | 1,268.5 | 1,279 | 1,279 | +5.75 (+0.45%) | 5,618,400 |
23 Oct 2018 | JPY | 1,292.5 | 1,294 | 1,272.5 | 1,273.25 | 1,273.25 | -19.25 (-1.49%) | 7,639,200 |
22 Oct 2018 | JPY | 1,288 | 1,297 | 1,275 | 1,292.5 | 1,292.5 | +1 (+0.08%) | 5,645,200 |
19 Oct 2018 | JPY | 1,287 | 1,294 | 1,277 | 1,291.5 | 1,291.5 | -20.5 (-1.56%) | 5,062,800 |
18 Oct 2018 | JPY | 1,319 | 1,329.75 | 1,307.25 | 1,312 | 1,312 | -3.75 (-0.29%) | 6,218,800 |
17 Oct 2018 | JPY | 1,314 | 1,322.5 | 1,309 | 1,315.75 | 1,315.75 | +4.25 (+0.32%) | 6,003,600 |
16 Oct 2018 | JPY | 1,292.75 | 1,311.5 | 1,288 | 1,311.5 | 1,311.5 | +14.25 (+1.10%) | 6,269,200 |
15 Oct 2018 | JPY | 1,302.75 | 1,310.5 | 1,291.75 | 1,297.25 | 1,297.25 | -21.25 (-1.61%) | 6,746,000 |
12 Oct 2018 | JPY | 1,304.5 | 1,321.5 | 1,302.5 | 1,318.5 | 1,318.5 | +2 (+0.15%) | 8,382,800 |
11 Oct 2018 | JPY | 1,313 | 1,320.5 | 1,306.25 | 1,316.5 | 1,316.5 | -41.5 (-3.06%) | 10,889,600 |
10 Oct 2018 | JPY | 1,364 | 1,375.25 | 1,352.5 | 1,358 | 1,358 | -9 (-0.66%) | 6,751,200 |
9 Oct 2018 | JPY | 1,398.75 | 1,404.75 | 1,361.5 | 1,367 | 1,367 | -52.75 (-3.72%) | 8,162,000 |
8 Oct 2018 | JPY | 1,419.75 | 1,419.75 | 1,419.75 | 1,419.75 | 1,419.75 | 0.0 (0.0%) | 0 |
5 Oct 2018 | JPY | 1,415 | 1,432.5 | 1,412.75 | 1,419.75 | 1,419.75 | -16.5 (-1.15%) | 5,783,200 |
4 Oct 2018 | JPY | 1,443.25 | 1,451.75 | 1,425.25 | 1,436.25 | 1,436.25 | +12 (+0.84%) | 6,902,800 |
3 Oct 2018 | JPY | 1,450.75 | 1,454.75 | 1,420.75 | 1,424.25 | 1,424.25 | -50.25 (-3.41%) | 8,835,200 |
2 Oct 2018 | JPY | 1,480.25 | 1,493.75 | 1,458 | 1,474.5 | 1,474.5 | -6.25 (-0.42%) | 9,244,000 |
1 Oct 2018 | JPY | 1,493 | 1,498 | 1,476.5 | 1,480.75 | 1,480.75 | -19 (-1.27%) | 6,083,600 |
28 Sep 2018 | JPY | 1,493.75 | 1,509 | 1,490.25 | 1,499.75 | 1,499.75 | +16 (+1.08%) | 9,343,200 |
27 Sep 2018 | JPY | 1,484.75 | 1,500.75 | 1,477.25 | 1,483.75 | 1,483.75 | +22 (+1.51%) | 10,434,000 |
26 Sep 2018 | JPY | 1,453.5 | 1,464.75 | 1,443 | 1,461.75 | 1,461.75 | -6.25 (-0.43%) | 7,543,200 |
25 Sep 2018 | JPY | 1,460 | 1,468.5 | 1,447.75 | 1,468 | 1,468 | +14.5 (+1.00%) | 6,572,000 |
24 Sep 2018 | JPY | 1,453.5 | 1,453.5 | 1,453.5 | 1,453.5 | 1,453.5 | 0.0 (0.0%) | 0 |
21 Sep 2018 | JPY | 1,456.25 | 1,462.25 | 1,446.75 | 1,453.5 | 1,453.5 | +14.5 (+1.01%) | 12,831,600 |
20 Sep 2018 | JPY | 1,441.75 | 1,449.25 | 1,428.25 | 1,439 | 1,439 | +12.25 (+0.86%) | 7,475,600 |
19 Sep 2018 | JPY | 1,433 | 1,440.25 | 1,422.5 | 1,426.75 | 1,426.75 | +16.75 (+1.19%) | 7,810,400 |
18 Sep 2018 | JPY | 1,359 | 1,410.75 | 1,359 | 1,410 | 1,410 | +51 (+3.75%) | 8,403,200 |