Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2018 | JPY | 1,532 | 1,536.6666 | 1,491 | 1,492 | 1,492 | -34.667 (-2.27%) | 3,362,700 |
26 Oct 2018 | JPY | 1,518.3334 | 1,544.6666 | 1,511.6666 | 1,526.6666 | 1,526.6666 | +21 (+1.39%) | 4,122,600 |
25 Oct 2018 | JPY | 1,486.6666 | 1,524 | 1,486.6666 | 1,505.6666 | 1,505.6666 | -27.667 (-1.80%) | 3,217,500 |
24 Oct 2018 | JPY | 1,542 | 1,543.6666 | 1,514.6666 | 1,533.3334 | 1,533.3334 | -10.333 (-0.67%) | 3,457,500 |
23 Oct 2018 | JPY | 1,566.3334 | 1,568.3334 | 1,533.3334 | 1,543.6666 | 1,543.6666 | -36.667 (-2.32%) | 3,557,400 |
22 Oct 2018 | JPY | 1,557.6666 | 1,584 | 1,554.6666 | 1,580.3334 | 1,580.3334 | -0.667 (-0.04%) | 3,370,800 |
19 Oct 2018 | JPY | 1,557.6666 | 1,585.3334 | 1,554.6666 | 1,581 | 1,581 | 0.0 (0.0%) | 2,914,200 |
18 Oct 2018 | JPY | 1,590 | 1,595.3334 | 1,576.3334 | 1,581 | 1,581 | +4 (+0.25%) | 2,047,200 |
17 Oct 2018 | JPY | 1,576.6666 | 1,599.3334 | 1,567 | 1,577 | 1,577 | +22.667 (+1.46%) | 3,272,100 |
16 Oct 2018 | JPY | 1,548 | 1,557 | 1,535 | 1,554.3334 | 1,554.3334 | +21 (+1.37%) | 3,127,500 |
15 Oct 2018 | JPY | 1,520.6666 | 1,545.6666 | 1,520.6666 | 1,533.3334 | 1,533.3334 | -6.333 (-0.41%) | 3,513,900 |
12 Oct 2018 | JPY | 1,555 | 1,572 | 1,519.6666 | 1,539.6666 | 1,539.6666 | -58 (-3.63%) | 6,740,400 |
11 Oct 2018 | JPY | 1,584.3334 | 1,599.3334 | 1,576 | 1,597.6666 | 1,597.6666 | -33 (-2.02%) | 5,008,200 |
10 Oct 2018 | JPY | 1,612 | 1,638.6666 | 1,605.3334 | 1,630.6666 | 1,630.6666 | +42 (+2.64%) | 4,405,800 |
9 Oct 2018 | JPY | 1,593.3334 | 1,603 | 1,576.6666 | 1,588.6666 | 1,588.6666 | -6.333 (-0.40%) | 4,252,200 |
8 Oct 2018 | JPY | 1,595 | 1,595 | 1,595 | 1,595 | 1,595 | 0.0 (0.0%) | 0 |
5 Oct 2018 | JPY | 1,604.6666 | 1,618.3334 | 1,590.3334 | 1,595 | 1,595 | -3.333 (-0.21%) | 2,886,300 |
4 Oct 2018 | JPY | 1,621.3334 | 1,627.3334 | 1,593.6666 | 1,598.3334 | 1,598.3334 | -0.333 (-0.02%) | 3,264,900 |
3 Oct 2018 | JPY | 1,600 | 1,618.3334 | 1,596.6666 | 1,598.6666 | 1,598.6666 | -10.333 (-0.64%) | 2,816,700 |
2 Oct 2018 | JPY | 1,616.6666 | 1,628.3334 | 1,602.6666 | 1,609 | 1,609 | +13.333 (+0.84%) | 3,894,300 |
1 Oct 2018 | JPY | 1,604.3334 | 1,614 | 1,588.3334 | 1,595.6666 | 1,595.6666 | -17.333 (-1.07%) | 3,076,800 |
28 Sep 2018 | JPY | 1,629 | 1,642 | 1,609.3334 | 1,613 | 1,613 | +1 (+0.06%) | 4,108,800 |
27 Sep 2018 | JPY | 1,614 | 1,639.6666 | 1,609.3334 | 1,612 | 1,612 | -25.333 (-1.55%) | 3,778,200 |
26 Sep 2018 | JPY | 1,630 | 1,645.6666 | 1,618 | 1,637.3334 | 1,637.3334 | -33 (-1.98%) | 4,307,700 |
25 Sep 2018 | JPY | 1,626.3334 | 1,671.3334 | 1,621.3334 | 1,670.3334 | 1,670.3334 | +59 (+3.66%) | 5,589,000 |
24 Sep 2018 | JPY | 1,611.3334 | 1,611.3334 | 1,611.3334 | 1,611.3334 | 1,611.3334 | 0.0 (0.0%) | 0 |
21 Sep 2018 | JPY | 1,610 | 1,629.6666 | 1,590 | 1,611.3334 | 1,611.3334 | +9.667 (+0.60%) | 7,377,300 |
20 Sep 2018 | JPY | 1,596 | 1,608 | 1,586 | 1,601.6666 | 1,601.6666 | +19.667 (+1.24%) | 5,320,800 |
19 Sep 2018 | JPY | 1,581 | 1,607.6666 | 1,572 | 1,582 | 1,582 | +35 (+2.26%) | 4,812,600 |
18 Sep 2018 | JPY | 1,492 | 1,552 | 1,491.6666 | 1,547 | 1,547 | +65.667 (+4.43%) | 6,216,900 |