Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2018 | JPY | 1,545 | 1,572.5 | 1,530 | 1,547.5 | 1,547.5 | +20 (+1.31%) | 124,200 |
8 Nov 2018 | JPY | 1,512.5 | 1,532.5 | 1,512.5 | 1,527.5 | 1,527.5 | +15 (+0.99%) | 101,400 |
7 Nov 2018 | JPY | 1,517.5 | 1,530 | 1,507.5 | 1,512.5 | 1,512.5 | -2.5 (-0.17%) | 101,200 |
6 Nov 2018 | JPY | 1,525 | 1,530 | 1,510 | 1,515 | 1,515 | -12.5 (-0.82%) | 92,600 |
5 Nov 2018 | JPY | 1,532.5 | 1,560 | 1,527.5 | 1,527.5 | 1,527.5 | -2.5 (-0.16%) | 119,000 |
2 Nov 2018 | JPY | 1,512.5 | 1,532.5 | 1,510 | 1,530 | 1,530 | +25 (+1.66%) | 156,200 |
1 Nov 2018 | JPY | 1,522.5 | 1,597.5 | 1,476 | 1,505 | 1,505 | +58 (+4.01%) | 472,200 |
31 Oct 2018 | JPY | 1,436 | 1,453.5 | 1,433 | 1,447 | 1,447 | +0.5 (+0.03%) | 202,800 |
30 Oct 2018 | JPY | 1,421 | 1,456 | 1,421 | 1,446.5 | 1,446.5 | +7.5 (+0.52%) | 370,600 |
29 Oct 2018 | JPY | 1,426 | 1,462.5 | 1,419.5 | 1,439 | 1,439 | +12.5 (+0.88%) | 177,000 |
26 Oct 2018 | JPY | 1,434 | 1,437 | 1,417.5 | 1,426.5 | 1,426.5 | -3 (-0.21%) | 137,200 |
25 Oct 2018 | JPY | 1,440 | 1,450.5 | 1,425 | 1,429.5 | 1,429.5 | -23.5 (-1.62%) | 158,400 |
24 Oct 2018 | JPY | 1,443 | 1,464.5 | 1,441.5 | 1,453 | 1,453 | +8 (+0.55%) | 146,600 |
23 Oct 2018 | JPY | 1,460 | 1,464.5 | 1,443.5 | 1,445 | 1,445 | -35 (-2.36%) | 153,600 |
22 Oct 2018 | JPY | 1,459 | 1,488 | 1,453 | 1,480 | 1,480 | +8.5 (+0.58%) | 112,400 |
19 Oct 2018 | JPY | 1,477 | 1,483 | 1,459.5 | 1,471.5 | 1,471.5 | -10.5 (-0.71%) | 221,000 |
18 Oct 2018 | JPY | 1,499.5 | 1,505 | 1,480 | 1,482 | 1,482 | -23 (-1.53%) | 205,200 |
17 Oct 2018 | JPY | 1,502.5 | 1,515 | 1,499 | 1,505 | 1,505 | +2.5 (+0.17%) | 95,200 |
16 Oct 2018 | JPY | 1,490 | 1,510 | 1,487 | 1,502.5 | 1,502.5 | +9 (+0.60%) | 102,800 |
15 Oct 2018 | JPY | 1,498 | 1,502.5 | 1,487 | 1,493.5 | 1,493.5 | 0.0 (0.0%) | 113,400 |
12 Oct 2018 | JPY | 1,510 | 1,510 | 1,485.5 | 1,493.5 | 1,493.5 | -5 (-0.33%) | 243,200 |
11 Oct 2018 | JPY | 1,485.5 | 1,502.5 | 1,480 | 1,498.5 | 1,498.5 | -14 (-0.93%) | 203,400 |
10 Oct 2018 | JPY | 1,512.5 | 1,527.5 | 1,502.5 | 1,512.5 | 1,512.5 | +7.5 (+0.50%) | 149,200 |
9 Oct 2018 | JPY | 1,527.5 | 1,527.5 | 1,497.5 | 1,505 | 1,505 | -22.5 (-1.47%) | 123,400 |
8 Oct 2018 | JPY | 1,527.5 | 1,527.5 | 1,527.5 | 1,527.5 | 1,527.5 | 0.0 (0.0%) | 0 |
5 Oct 2018 | JPY | 1,537.5 | 1,552.5 | 1,527.5 | 1,527.5 | 1,527.5 | -22.5 (-1.45%) | 80,200 |
4 Oct 2018 | JPY | 1,550 | 1,560 | 1,542.5 | 1,550 | 1,550 | +17.5 (+1.14%) | 112,200 |
3 Oct 2018 | JPY | 1,562.5 | 1,580 | 1,527.5 | 1,532.5 | 1,532.5 | -55 (-3.46%) | 171,200 |
2 Oct 2018 | JPY | 1,622.5 | 1,622.5 | 1,580 | 1,587.5 | 1,587.5 | -27.5 (-1.70%) | 85,200 |
1 Oct 2018 | JPY | 1,632.5 | 1,647.5 | 1,615 | 1,615 | 1,615 | -17.5 (-1.07%) | 79,200 |