Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2018 | JPY | 1,580 | 1,608.5 | 1,575.5 | 1,608.5 | 1,608.5 | +55 (+3.54%) | 1,621,600 |
7 Nov 2018 | JPY | 1,586 | 1,589.5 | 1,546.5 | 1,553.5 | 1,553.5 | -32 (-2.02%) | 1,686,500 |
6 Nov 2018 | JPY | 1,577 | 1,598.5 | 1,573 | 1,585.5 | 1,585.5 | +9.5 (+0.60%) | 1,369,800 |
5 Nov 2018 | JPY | 1,592 | 1,592 | 1,572.5 | 1,576 | 1,576 | -34.5 (-2.14%) | 1,326,800 |
2 Nov 2018 | JPY | 1,629 | 1,629.5 | 1,588.5 | 1,610.5 | 1,610.5 | -28.5 (-1.74%) | 2,350,500 |
1 Nov 2018 | JPY | 1,633 | 1,664 | 1,621 | 1,639 | 1,639 | +10.5 (+0.64%) | 1,721,800 |
31 Oct 2018 | JPY | 1,614.5 | 1,636.5 | 1,606.5 | 1,628.5 | 1,628.5 | -4.5 (-0.28%) | 2,081,400 |
30 Oct 2018 | JPY | 1,692.5 | 1,702.5 | 1,624 | 1,633 | 1,633 | -59.5 (-3.52%) | 2,650,500 |
29 Oct 2018 | JPY | 1,635.5 | 1,702 | 1,620.5 | 1,692.5 | 1,692.5 | +80.5 (+4.99%) | 2,501,200 |
26 Oct 2018 | JPY | 1,611 | 1,629 | 1,591 | 1,612 | 1,612 | +2.5 (+0.16%) | 1,658,800 |
25 Oct 2018 | JPY | 1,626 | 1,629 | 1,603.5 | 1,609.5 | 1,609.5 | -23.5 (-1.44%) | 2,078,500 |
24 Oct 2018 | JPY | 1,625 | 1,642 | 1,617.5 | 1,633 | 1,633 | +21.5 (+1.33%) | 1,558,700 |
23 Oct 2018 | JPY | 1,663.5 | 1,665 | 1,610.5 | 1,611.5 | 1,611.5 | -82 (-4.84%) | 1,770,000 |
22 Oct 2018 | JPY | 1,681 | 1,703.5 | 1,677.5 | 1,693.5 | 1,693.5 | +9 (+0.53%) | 984,000 |
19 Oct 2018 | JPY | 1,676 | 1,687.5 | 1,662 | 1,684.5 | 1,684.5 | +7.5 (+0.45%) | 1,151,400 |
18 Oct 2018 | JPY | 1,673.5 | 1,689 | 1,666 | 1,677 | 1,677 | +16.5 (+0.99%) | 845,000 |
17 Oct 2018 | JPY | 1,649 | 1,667.5 | 1,641 | 1,660.5 | 1,660.5 | +20.5 (+1.25%) | 801,200 |
16 Oct 2018 | JPY | 1,623.5 | 1,643 | 1,616.5 | 1,640 | 1,640 | +20 (+1.23%) | 1,141,100 |
15 Oct 2018 | JPY | 1,623.5 | 1,631 | 1,610.5 | 1,620 | 1,620 | -22.5 (-1.37%) | 1,423,700 |
12 Oct 2018 | JPY | 1,670.5 | 1,675.5 | 1,639 | 1,642.5 | 1,642.5 | -43.5 (-2.58%) | 1,688,200 |
11 Oct 2018 | JPY | 1,699 | 1,704.5 | 1,678.5 | 1,686 | 1,686 | -53 (-3.05%) | 1,636,000 |
10 Oct 2018 | JPY | 1,721.5 | 1,748.5 | 1,720.5 | 1,739 | 1,739 | +18.5 (+1.08%) | 1,238,900 |
9 Oct 2018 | JPY | 1,741.5 | 1,745.5 | 1,716 | 1,720.5 | 1,720.5 | -30.5 (-1.74%) | 1,768,700 |
8 Oct 2018 | JPY | 1,751 | 1,751 | 1,751 | 1,751 | 1,751 | 0.0 (0.0%) | 0 |
5 Oct 2018 | JPY | 1,730 | 1,754.5 | 1,730 | 1,751 | 1,751 | +34 (+1.98%) | 1,619,900 |
4 Oct 2018 | JPY | 1,708.5 | 1,722 | 1,702 | 1,717 | 1,717 | +13.5 (+0.79%) | 1,674,000 |
3 Oct 2018 | JPY | 1,721 | 1,728 | 1,702.5 | 1,703.5 | 1,703.5 | -12 (-0.70%) | 1,324,900 |
2 Oct 2018 | JPY | 1,724 | 1,728 | 1,706 | 1,715.5 | 1,715.5 | +1.5 (+0.09%) | 984,800 |
1 Oct 2018 | JPY | 1,714.5 | 1,726.5 | 1,706.5 | 1,714 | 1,714 | -4.5 (-0.26%) | 913,700 |
28 Sep 2018 | JPY | 1,705 | 1,723 | 1,693.5 | 1,718.5 | 1,718.5 | +25 (+1.48%) | 2,139,800 |