Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2018 | JPY | 1,138.6666 | 1,145.3334 | 1,122 | 1,125.6666 | 1,125.6666 | -8 (-0.71%) | 3,391,800 |
26 Oct 2018 | JPY | 1,141.3334 | 1,150 | 1,123.3334 | 1,133.6666 | 1,133.6666 | 0.0 (0.0%) | 4,352,700 |
25 Oct 2018 | JPY | 1,126.3334 | 1,143.6666 | 1,123.3334 | 1,133.6666 | 1,133.6666 | -20.333 (-1.76%) | 3,972,000 |
24 Oct 2018 | JPY | 1,161.6666 | 1,165.6666 | 1,139.6666 | 1,154 | 1,154 | -7.333 (-0.63%) | 4,340,400 |
23 Oct 2018 | JPY | 1,172 | 1,176 | 1,152 | 1,161.3334 | 1,161.3334 | -19.333 (-1.64%) | 3,420,900 |
22 Oct 2018 | JPY | 1,183.3334 | 1,187.3334 | 1,176.3334 | 1,180.6666 | 1,180.6666 | -9 (-0.76%) | 3,306,000 |
19 Oct 2018 | JPY | 1,184 | 1,197.3334 | 1,182.6666 | 1,189.6666 | 1,189.6666 | -4.333 (-0.36%) | 2,818,200 |
18 Oct 2018 | JPY | 1,196 | 1,202.6666 | 1,192 | 1,194 | 1,194 | +3 (+0.25%) | 2,394,300 |
17 Oct 2018 | JPY | 1,193.6666 | 1,200.3334 | 1,183.6666 | 1,191 | 1,191 | +8.667 (+0.73%) | 3,265,200 |
16 Oct 2018 | JPY | 1,176.6666 | 1,188 | 1,171.3334 | 1,182.3334 | 1,182.3334 | +2 (+0.17%) | 3,887,100 |
15 Oct 2018 | JPY | 1,176.6666 | 1,188.6666 | 1,175.3334 | 1,180.3334 | 1,180.3334 | -15.333 (-1.28%) | 5,409,300 |
12 Oct 2018 | JPY | 1,212.3334 | 1,216.6666 | 1,182.3334 | 1,195.6666 | 1,195.6666 | -37.333 (-3.03%) | 7,864,800 |
11 Oct 2018 | JPY | 1,223.6666 | 1,236.3334 | 1,220.6666 | 1,233 | 1,233 | -26.667 (-2.12%) | 5,215,800 |
10 Oct 2018 | JPY | 1,260 | 1,265.3334 | 1,246 | 1,259.6666 | 1,259.6666 | +3.333 (+0.27%) | 4,027,200 |
9 Oct 2018 | JPY | 1,265.3334 | 1,266.6666 | 1,243.6666 | 1,256.3334 | 1,256.3334 | -16.667 (-1.31%) | 5,348,100 |
8 Oct 2018 | JPY | 1,273 | 1,273 | 1,273 | 1,273 | 1,273 | 0.0 (0.0%) | 0 |
5 Oct 2018 | JPY | 1,258.6666 | 1,280.3334 | 1,258.3334 | 1,273 | 1,273 | +15.333 (+1.22%) | 5,127,900 |
4 Oct 2018 | JPY | 1,275 | 1,279.6666 | 1,253 | 1,257.6666 | 1,257.6666 | +7.667 (+0.61%) | 5,904,000 |
3 Oct 2018 | JPY | 1,245 | 1,264 | 1,245 | 1,250 | 1,250 | -3.333 (-0.27%) | 4,102,800 |
2 Oct 2018 | JPY | 1,263.3334 | 1,272 | 1,249 | 1,253.3334 | 1,253.3334 | -2.667 (-0.21%) | 5,583,900 |
1 Oct 2018 | JPY | 1,256.6666 | 1,263 | 1,252.6666 | 1,256 | 1,256 | -8.667 (-0.69%) | 3,674,700 |
28 Sep 2018 | JPY | 1,264.6666 | 1,276.6666 | 1,259.3334 | 1,264.6666 | 1,264.6666 | +1 (+0.08%) | 6,020,700 |
27 Sep 2018 | JPY | 1,260 | 1,275 | 1,254 | 1,263.6666 | 1,263.6666 | +1.333 (+0.11%) | 4,344,000 |
26 Sep 2018 | JPY | 1,250.6666 | 1,264.6666 | 1,245 | 1,262.3334 | 1,262.3334 | -13.333 (-1.05%) | 5,876,100 |
25 Sep 2018 | JPY | 1,260 | 1,276 | 1,256.3334 | 1,275.6666 | 1,275.6666 | +20.667 (+1.65%) | 7,629,900 |
24 Sep 2018 | JPY | 1,255 | 1,255 | 1,255 | 1,255 | 1,255 | 0.0 (0.0%) | 0 |
21 Sep 2018 | JPY | 1,233.3334 | 1,256.6666 | 1,230.6666 | 1,255 | 1,255 | +21.333 (+1.73%) | 10,591,800 |
20 Sep 2018 | JPY | 1,232.3334 | 1,234.6666 | 1,217.3334 | 1,233.6666 | 1,233.6666 | +14 (+1.15%) | 7,116,000 |
19 Sep 2018 | JPY | 1,208.3334 | 1,228.3334 | 1,205.6666 | 1,219.6666 | 1,219.6666 | +32.667 (+2.75%) | 7,795,200 |
18 Sep 2018 | JPY | 1,158.3334 | 1,190 | 1,146 | 1,187 | 1,187 | +46 (+4.03%) | 9,283,200 |