Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2018 | JPY | 1,880 | 1,885 | 1,806 | 1,851 | 1,851 | -64 (-3.34%) | 114,000 |
31 Oct 2018 | JPY | 1,935 | 1,977 | 1,887 | 1,915 | 1,915 | -7 (-0.36%) | 175,500 |
30 Oct 2018 | JPY | 1,827 | 1,946 | 1,827 | 1,922 | 1,922 | +96 (+5.26%) | 495,700 |
29 Oct 2018 | JPY | 1,799 | 1,861 | 1,799 | 1,826 | 1,826 | +44 (+2.47%) | 229,600 |
26 Oct 2018 | JPY | 1,840 | 1,884 | 1,750 | 1,782 | 1,782 | -75 (-4.04%) | 291,200 |
25 Oct 2018 | JPY | 1,901 | 1,920 | 1,832 | 1,857 | 1,857 | -124 (-6.26%) | 216,800 |
24 Oct 2018 | JPY | 1,955 | 1,997 | 1,922 | 1,981 | 1,981 | +12 (+0.61%) | 87,800 |
23 Oct 2018 | JPY | 2,001 | 2,060 | 1,953 | 1,969 | 1,969 | -41 (-2.04%) | 199,600 |
22 Oct 2018 | JPY | 1,968 | 2,034 | 1,919 | 2,010 | 2,010 | +35 (+1.77%) | 222,100 |
19 Oct 2018 | JPY | 1,950 | 2,020 | 1,888 | 1,975 | 1,975 | -3 (-0.15%) | 343,800 |
18 Oct 2018 | JPY | 2,156 | 2,225 | 1,953 | 1,978 | 1,978 | +52 (+2.70%) | 874,400 |
17 Oct 2018 | JPY | 1,900 | 1,953 | 1,872 | 1,926 | 1,926 | +21 (+1.10%) | 192,200 |
16 Oct 2018 | JPY | 1,899 | 1,932 | 1,876 | 1,905 | 1,905 | -9 (-0.47%) | 238,700 |
15 Oct 2018 | JPY | 1,980 | 2,018 | 1,909 | 1,914 | 1,914 | -57 (-2.89%) | 202,300 |
12 Oct 2018 | JPY | 1,958 | 1,993 | 1,913 | 1,971 | 1,971 | -27 (-1.35%) | 271,400 |
11 Oct 2018 | JPY | 1,902 | 2,017 | 1,852 | 1,998 | 1,998 | -39 (-1.91%) | 260,000 |
10 Oct 2018 | JPY | 2,000 | 2,086 | 1,963 | 2,037 | 2,037 | +74 (+3.77%) | 327,100 |
9 Oct 2018 | JPY | 2,100 | 2,114 | 1,951 | 1,963 | 1,963 | -162 (-7.62%) | 425,000 |
8 Oct 2018 | JPY | 2,125 | 2,125 | 2,125 | 2,125 | 2,125 | 0.0 (0.0%) | 0 |
5 Oct 2018 | JPY | 2,146 | 2,197 | 2,116 | 2,125 | 2,125 | -71 (-3.23%) | 279,900 |
4 Oct 2018 | JPY | 2,150 | 2,207 | 2,134 | 2,196 | 2,196 | -3 (-0.14%) | 293,100 |
3 Oct 2018 | JPY | 2,203 | 2,223 | 2,156 | 2,199 | 2,199 | +1 (+0.05%) | 340,200 |
2 Oct 2018 | JPY | 2,280 | 2,310 | 2,175 | 2,198 | 2,198 | -91 (-3.98%) | 248,000 |
1 Oct 2018 | JPY | 2,309 | 2,326 | 2,253 | 2,289 | 2,289 | -72 (-3.05%) | 209,500 |
28 Sep 2018 | JPY | 2,294 | 2,419 | 2,294 | 2,361 | 2,361 | +81 (+3.55%) | 300,200 |
27 Sep 2018 | JPY | 2,352 | 2,398 | 2,276 | 2,280 | 2,280 | -86 (-3.63%) | 162,800 |
26 Sep 2018 | JPY | 2,328 | 2,398 | 2,314 | 2,366 | 2,366 | +1 (+0.04%) | 105,100 |
25 Sep 2018 | JPY | 2,390 | 2,390 | 2,301 | 2,365 | 2,365 | -32 (-1.34%) | 256,400 |
24 Sep 2018 | JPY | 2,397 | 2,397 | 2,397 | 2,397 | 2,397 | 0.0 (0.0%) | 0 |
21 Sep 2018 | JPY | 2,352 | 2,427 | 2,311 | 2,397 | 2,397 | +7 (+0.29%) | 384,400 |