Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2018 | JPY | 5,000 | 5,020 | 4,820 | 4,850 | 4,850 | -200 (-3.96%) | 19,600 |
26 Oct 2018 | JPY | 5,190 | 5,230 | 5,020 | 5,050 | 5,050 | -70 (-1.37%) | 7,500 |
25 Oct 2018 | JPY | 5,100 | 5,250 | 4,985 | 5,120 | 5,120 | -30 (-0.58%) | 25,900 |
24 Oct 2018 | JPY | 5,310 | 5,320 | 5,060 | 5,150 | 5,150 | -160 (-3.01%) | 14,700 |
23 Oct 2018 | JPY | 5,310 | 5,470 | 5,300 | 5,310 | 5,310 | +10 (+0.19%) | 19,800 |
22 Oct 2018 | JPY | 5,350 | 5,500 | 5,210 | 5,300 | 5,300 | -10 (-0.19%) | 57,400 |
19 Oct 2018 | JPY | 5,370 | 5,400 | 5,280 | 5,310 | 5,310 | -60 (-1.12%) | 15,000 |
18 Oct 2018 | JPY | 5,250 | 5,430 | 5,250 | 5,370 | 5,370 | +170 (+3.27%) | 21,900 |
17 Oct 2018 | JPY | 5,130 | 5,250 | 5,110 | 5,200 | 5,200 | +245 (+4.94%) | 37,600 |
16 Oct 2018 | JPY | 5,030 | 5,080 | 4,865 | 4,955 | 4,955 | -155 (-3.03%) | 19,200 |
15 Oct 2018 | JPY | 5,070 | 5,200 | 5,060 | 5,110 | 5,110 | +90 (+1.79%) | 26,600 |
12 Oct 2018 | JPY | 5,050 | 5,110 | 4,735 | 5,020 | 5,020 | -50 (-0.99%) | 44,600 |
11 Oct 2018 | JPY | 5,140 | 5,250 | 5,060 | 5,070 | 5,070 | -210 (-3.98%) | 20,100 |
10 Oct 2018 | JPY | 5,410 | 5,410 | 5,250 | 5,280 | 5,280 | -230 (-4.17%) | 22,200 |
9 Oct 2018 | JPY | 5,270 | 5,570 | 5,270 | 5,510 | 5,510 | +280 (+5.35%) | 46,700 |
8 Oct 2018 | JPY | 5,230 | 5,230 | 5,230 | 5,230 | 5,230 | 0.0 (0.0%) | 0 |
5 Oct 2018 | JPY | 5,100 | 5,340 | 5,050 | 5,230 | 5,230 | +150 (+2.95%) | 34,700 |
4 Oct 2018 | JPY | 5,260 | 5,260 | 5,070 | 5,080 | 5,080 | -80 (-1.55%) | 17,100 |
3 Oct 2018 | JPY | 5,350 | 5,400 | 5,150 | 5,160 | 5,160 | -190 (-3.55%) | 21,100 |
2 Oct 2018 | JPY | 5,420 | 5,490 | 5,310 | 5,350 | 5,350 | -100 (-1.83%) | 23,500 |
1 Oct 2018 | JPY | 5,350 | 5,570 | 5,350 | 5,450 | 5,450 | +170 (+3.22%) | 51,400 |
28 Sep 2018 | JPY | 5,300 | 5,360 | 5,250 | 5,280 | 5,280 | +30 (+0.57%) | 21,700 |
27 Sep 2018 | JPY | 5,330 | 5,390 | 5,250 | 5,250 | 5,250 | -90 (-1.69%) | 42,300 |
26 Sep 2018 | JPY | 5,040 | 5,350 | 5,040 | 5,340 | 5,340 | +330 (+6.59%) | 41,300 |
25 Sep 2018 | JPY | 5,100 | 5,140 | 4,910 | 5,010 | 5,010 | -20 (-0.40%) | 23,500 |
24 Sep 2018 | JPY | 5,030 | 5,030 | 5,030 | 5,030 | 5,030 | 0.0 (0.0%) | 0 |
21 Sep 2018 | JPY | 5,180 | 5,210 | 5,010 | 5,030 | 5,030 | -150 (-2.90%) | 20,500 |
20 Sep 2018 | JPY | 5,090 | 5,210 | 5,040 | 5,180 | 5,180 | +120 (+2.37%) | 18,900 |
19 Sep 2018 | JPY | 5,100 | 5,130 | 5,020 | 5,060 | 5,060 | -50 (-0.98%) | 12,300 |
18 Sep 2018 | JPY | 4,950 | 5,130 | 4,945 | 5,110 | 5,110 | +135 (+2.71%) | 23,400 |