Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2018 | JPY | 2,686 | 2,739 | 2,670 | 2,671 | 2,671 | -30 (-1.11%) | 169,800 |
26 Oct 2018 | JPY | 2,749 | 2,765 | 2,678 | 2,701 | 2,701 | -38 (-1.39%) | 254,200 |
25 Oct 2018 | JPY | 2,751 | 2,774 | 2,739 | 2,739 | 2,739 | -71 (-2.53%) | 215,800 |
24 Oct 2018 | JPY | 2,770 | 2,819 | 2,768 | 2,810 | 2,810 | +50 (+1.81%) | 166,000 |
23 Oct 2018 | JPY | 2,800 | 2,810 | 2,760 | 2,760 | 2,760 | -45 (-1.60%) | 154,100 |
22 Oct 2018 | JPY | 2,774 | 2,817 | 2,770 | 2,805 | 2,805 | +16 (+0.57%) | 134,100 |
19 Oct 2018 | JPY | 2,797 | 2,805 | 2,768 | 2,789 | 2,789 | -36 (-1.27%) | 168,400 |
18 Oct 2018 | JPY | 2,793 | 2,844 | 2,793 | 2,825 | 2,825 | +38 (+1.36%) | 185,800 |
17 Oct 2018 | JPY | 2,763 | 2,788 | 2,745 | 2,787 | 2,787 | +74 (+2.73%) | 175,300 |
16 Oct 2018 | JPY | 2,730 | 2,757 | 2,681 | 2,713 | 2,713 | -17 (-0.62%) | 218,300 |
15 Oct 2018 | JPY | 2,783 | 2,800 | 2,730 | 2,730 | 2,730 | -50 (-1.80%) | 171,500 |
12 Oct 2018 | JPY | 2,760 | 2,793 | 2,760 | 2,780 | 2,780 | -13 (-0.47%) | 187,000 |
11 Oct 2018 | JPY | 2,755 | 2,801 | 2,755 | 2,793 | 2,793 | -39 (-1.38%) | 231,600 |
10 Oct 2018 | JPY | 2,800 | 2,844 | 2,795 | 2,832 | 2,832 | +48 (+1.72%) | 148,800 |
9 Oct 2018 | JPY | 2,830 | 2,834 | 2,783 | 2,784 | 2,784 | -57 (-2.01%) | 176,600 |
8 Oct 2018 | JPY | 2,841 | 2,841 | 2,841 | 2,841 | 2,841 | 0.0 (0.0%) | 0 |
5 Oct 2018 | JPY | 2,851 | 2,866 | 2,836 | 2,841 | 2,841 | -21 (-0.73%) | 137,300 |
4 Oct 2018 | JPY | 2,868 | 2,875 | 2,847 | 2,862 | 2,862 | +17 (+0.60%) | 161,600 |
3 Oct 2018 | JPY | 2,905 | 2,915 | 2,845 | 2,845 | 2,845 | -56 (-1.93%) | 224,500 |
2 Oct 2018 | JPY | 2,939 | 2,948 | 2,901 | 2,901 | 2,901 | -37 (-1.26%) | 185,000 |
1 Oct 2018 | JPY | 2,910 | 2,943 | 2,908 | 2,938 | 2,938 | +31 (+1.07%) | 180,300 |
28 Sep 2018 | JPY | 2,940 | 2,944 | 2,890 | 2,907 | 2,907 | -9 (-0.31%) | 297,400 |
27 Sep 2018 | JPY | 3,025 | 3,035 | 2,914 | 2,916 | 2,916 | -129 (-4.24%) | 482,100 |
26 Sep 2018 | JPY | 3,150 | 3,150 | 3,040 | 3,045 | 3,045 | -105 (-3.33%) | 1,170,200 |
25 Sep 2018 | JPY | 3,090 | 3,165 | 3,085 | 3,150 | 3,150 | +35 (+1.12%) | 959,800 |
24 Sep 2018 | JPY | 3,115 | 3,115 | 3,115 | 3,115 | 3,115 | 0.0 (0.0%) | 0 |
21 Sep 2018 | JPY | 3,165 | 3,180 | 3,115 | 3,115 | 3,115 | -55 (-1.74%) | 592,000 |
20 Sep 2018 | JPY | 3,170 | 3,195 | 3,150 | 3,170 | 3,170 | +5 (+0.16%) | 239,700 |
19 Sep 2018 | JPY | 3,105 | 3,165 | 3,105 | 3,165 | 3,165 | +75 (+2.43%) | 341,400 |
18 Sep 2018 | JPY | 3,050 | 3,095 | 3,050 | 3,090 | 3,090 | +25 (+0.82%) | 287,500 |