Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2018 | JPY | 1,362.5 | 1,384 | 1,349.5 | 1,374 | 1,374 | +24.5 (+1.82%) | 1,789,200 |
1 Nov 2018 | JPY | 1,417 | 1,417.5 | 1,343.5 | 1,349.5 | 1,349.5 | -72.5 (-5.10%) | 2,226,200 |
31 Oct 2018 | JPY | 1,393.5 | 1,427 | 1,382.5 | 1,422 | 1,422 | +41 (+2.97%) | 1,728,600 |
30 Oct 2018 | JPY | 1,339 | 1,390 | 1,336.5 | 1,381 | 1,381 | +37.5 (+2.79%) | 1,631,400 |
29 Oct 2018 | JPY | 1,353 | 1,376.5 | 1,342 | 1,343.5 | 1,343.5 | -10.5 (-0.78%) | 755,600 |
26 Oct 2018 | JPY | 1,375 | 1,375.5 | 1,344 | 1,354 | 1,354 | -7 (-0.51%) | 1,156,800 |
25 Oct 2018 | JPY | 1,372 | 1,388 | 1,359 | 1,361 | 1,361 | -36 (-2.58%) | 910,200 |
24 Oct 2018 | JPY | 1,387.5 | 1,409.5 | 1,381.5 | 1,397 | 1,397 | +9.5 (+0.68%) | 871,600 |
23 Oct 2018 | JPY | 1,425 | 1,429.5 | 1,387 | 1,387.5 | 1,387.5 | -35.5 (-2.49%) | 896,400 |
22 Oct 2018 | JPY | 1,406 | 1,430.5 | 1,405.5 | 1,423 | 1,423 | -3 (-0.21%) | 781,000 |
19 Oct 2018 | JPY | 1,460.5 | 1,461 | 1,412 | 1,426 | 1,426 | -38 (-2.60%) | 1,415,800 |
18 Oct 2018 | JPY | 1,440 | 1,482.5 | 1,428.5 | 1,464 | 1,464 | +23.5 (+1.63%) | 1,513,600 |
17 Oct 2018 | JPY | 1,428.5 | 1,450.5 | 1,422.5 | 1,440.5 | 1,440.5 | +22 (+1.55%) | 1,100,000 |
16 Oct 2018 | JPY | 1,424 | 1,438 | 1,400 | 1,418.5 | 1,418.5 | +19.5 (+1.39%) | 1,154,000 |
15 Oct 2018 | JPY | 1,425 | 1,435.5 | 1,398 | 1,399 | 1,399 | -39.5 (-2.75%) | 1,461,200 |
12 Oct 2018 | JPY | 1,425 | 1,449.5 | 1,420.5 | 1,438.5 | 1,438.5 | -7.5 (-0.52%) | 996,000 |
11 Oct 2018 | JPY | 1,456.5 | 1,470.5 | 1,431.5 | 1,446 | 1,446 | -59 (-3.92%) | 1,545,400 |
10 Oct 2018 | JPY | 1,465 | 1,510 | 1,461 | 1,505 | 1,505 | +25.5 (+1.72%) | 964,000 |
9 Oct 2018 | JPY | 1,474.5 | 1,487.5 | 1,460.5 | 1,479.5 | 1,479.5 | -20.5 (-1.37%) | 1,086,400 |
8 Oct 2018 | JPY | 1,500 | 1,500 | 1,500 | 1,500 | 1,500 | 0.0 (0.0%) | 0 |
5 Oct 2018 | JPY | 1,502.5 | 1,520 | 1,497 | 1,500 | 1,500 | -12.5 (-0.83%) | 1,378,800 |
4 Oct 2018 | JPY | 1,525 | 1,530 | 1,502.5 | 1,512.5 | 1,512.5 | -10 (-0.66%) | 1,102,000 |
3 Oct 2018 | JPY | 1,500 | 1,537.5 | 1,488 | 1,522.5 | 1,522.5 | +22.5 (+1.50%) | 1,308,800 |
2 Oct 2018 | JPY | 1,527.5 | 1,545 | 1,499.5 | 1,500 | 1,500 | -10 (-0.66%) | 1,668,800 |
1 Oct 2018 | JPY | 1,488.5 | 1,515 | 1,472.5 | 1,510 | 1,510 | +21.5 (+1.44%) | 1,433,200 |
28 Sep 2018 | JPY | 1,497.5 | 1,502.5 | 1,482 | 1,488.5 | 1,488.5 | +6 (+0.40%) | 1,516,200 |
27 Sep 2018 | JPY | 1,490 | 1,515 | 1,480 | 1,482.5 | 1,482.5 | -2.5 (-0.17%) | 2,158,400 |
26 Sep 2018 | JPY | 1,450.5 | 1,485 | 1,440.5 | 1,485 | 1,485 | +19.5 (+1.33%) | 2,101,800 |
25 Sep 2018 | JPY | 1,457.5 | 1,469 | 1,436.5 | 1,465.5 | 1,465.5 | +1.5 (+0.10%) | 2,301,400 |
24 Sep 2018 | JPY | 1,464 | 1,464 | 1,464 | 1,464 | 1,464 | 0.0 (0.0%) | 0 |