Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2018 | JPY | 3,945 | 3,984 | 3,918 | 3,951 | 3,951 | -10 (-0.25%) | 1,925,000 |
1 Nov 2018 | JPY | 3,916 | 3,991 | 3,916 | 3,961 | 3,961 | +78 (+2.01%) | 1,832,800 |
31 Oct 2018 | JPY | 3,931 | 3,943 | 3,863 | 3,883 | 3,883 | -44 (-1.12%) | 3,108,600 |
30 Oct 2018 | JPY | 3,960 | 3,970 | 3,836 | 3,927 | 3,927 | -66 (-1.65%) | 4,993,300 |
29 Oct 2018 | JPY | 3,985 | 4,052 | 3,969 | 3,993 | 3,993 | +51 (+1.29%) | 1,799,400 |
26 Oct 2018 | JPY | 3,921 | 3,963 | 3,904 | 3,942 | 3,942 | +31 (+0.79%) | 2,047,000 |
25 Oct 2018 | JPY | 3,884 | 3,958 | 3,864 | 3,911 | 3,911 | -43 (-1.09%) | 1,926,100 |
24 Oct 2018 | JPY | 3,953 | 3,976 | 3,930 | 3,954 | 3,954 | +49 (+1.25%) | 1,572,100 |
23 Oct 2018 | JPY | 3,949 | 3,964 | 3,893 | 3,905 | 3,905 | -112 (-2.79%) | 2,764,200 |
22 Oct 2018 | JPY | 4,003 | 4,045 | 3,992 | 4,017 | 4,017 | -5 (-0.12%) | 1,307,300 |
19 Oct 2018 | JPY | 4,024 | 4,042 | 3,989 | 4,022 | 4,022 | -42 (-1.03%) | 1,806,200 |
18 Oct 2018 | JPY | 4,069 | 4,104 | 4,045 | 4,064 | 4,064 | +12 (+0.30%) | 1,480,100 |
17 Oct 2018 | JPY | 3,998 | 4,081 | 3,983 | 4,052 | 4,052 | +85 (+2.14%) | 2,071,800 |
16 Oct 2018 | JPY | 3,938 | 3,997 | 3,915 | 3,967 | 3,967 | +79 (+2.03%) | 1,958,000 |
15 Oct 2018 | JPY | 3,871 | 3,913 | 3,856 | 3,888 | 3,888 | -13 (-0.33%) | 1,738,300 |
12 Oct 2018 | JPY | 3,884 | 3,923 | 3,841 | 3,901 | 3,901 | -12 (-0.31%) | 2,410,800 |
11 Oct 2018 | JPY | 3,906 | 3,956 | 3,879 | 3,913 | 3,913 | -102 (-2.54%) | 2,272,000 |
10 Oct 2018 | JPY | 3,994 | 4,029 | 3,967 | 4,015 | 4,015 | +26 (+0.65%) | 1,762,300 |
9 Oct 2018 | JPY | 3,972 | 4,023 | 3,946 | 3,989 | 3,989 | +54 (+1.37%) | 2,226,100 |
8 Oct 2018 | JPY | 3,935 | 3,935 | 3,935 | 3,935 | 3,935 | 0.0 (0.0%) | 0 |
5 Oct 2018 | JPY | 3,903 | 3,976 | 3,901 | 3,935 | 3,935 | -14 (-0.35%) | 1,775,200 |
4 Oct 2018 | JPY | 3,970 | 3,986 | 3,929 | 3,949 | 3,949 | -25 (-0.63%) | 2,183,800 |
3 Oct 2018 | JPY | 4,024 | 4,033 | 3,959 | 3,974 | 3,974 | -61 (-1.51%) | 1,817,600 |
2 Oct 2018 | JPY | 4,071 | 4,080 | 4,009 | 4,035 | 4,035 | -51 (-1.25%) | 2,289,000 |
1 Oct 2018 | JPY | 4,081 | 4,099 | 4,032 | 4,086 | 4,086 | +6 (+0.15%) | 1,209,200 |
28 Sep 2018 | JPY | 4,105 | 4,132 | 4,072 | 4,080 | 4,080 | -3 (-0.07%) | 1,922,000 |
27 Sep 2018 | JPY | 4,080 | 4,141 | 4,067 | 4,083 | 4,083 | -38 (-0.92%) | 2,125,000 |
26 Sep 2018 | JPY | 4,115 | 4,127 | 4,083 | 4,121 | 4,121 | +13 (+0.32%) | 2,093,000 |
25 Sep 2018 | JPY | 4,125 | 4,153 | 4,075 | 4,108 | 4,108 | +21 (+0.51%) | 1,816,000 |
24 Sep 2018 | JPY | 4,087 | 4,087 | 4,087 | 4,087 | 4,087 | 0.0 (0.0%) | 0 |