Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2018 | JPY | 1,885 | 1,930 | 1,845 | 1,852.5 | 1,852.5 | -32.5 (-1.72%) | 211,800 |
26 Oct 2018 | JPY | 1,945 | 1,952.5 | 1,865 | 1,885 | 1,885 | -52.5 (-2.71%) | 202,600 |
25 Oct 2018 | JPY | 1,987.5 | 1,990 | 1,932.5 | 1,937.5 | 1,937.5 | -112.5 (-5.49%) | 139,000 |
24 Oct 2018 | JPY | 2,000 | 2,062.5 | 2,000 | 2,050 | 2,050 | +40 (+1.99%) | 170,600 |
23 Oct 2018 | JPY | 2,032.5 | 2,035 | 2,007.5 | 2,010 | 2,010 | -47.5 (-2.31%) | 139,400 |
22 Oct 2018 | JPY | 2,065 | 2,070 | 2,047.5 | 2,057.5 | 2,057.5 | -42.5 (-2.02%) | 150,800 |
19 Oct 2018 | JPY | 2,092.5 | 2,120 | 2,087.5 | 2,100 | 2,100 | -37.5 (-1.75%) | 117,800 |
18 Oct 2018 | JPY | 2,140 | 2,182.5 | 2,115 | 2,137.5 | 2,137.5 | +55 (+2.64%) | 225,000 |
17 Oct 2018 | JPY | 2,087.5 | 2,097.5 | 2,075 | 2,082.5 | 2,082.5 | +20 (+0.97%) | 114,200 |
16 Oct 2018 | JPY | 2,070 | 2,092.5 | 2,052.5 | 2,062.5 | 2,062.5 | -12.5 (-0.60%) | 102,800 |
15 Oct 2018 | JPY | 2,115 | 2,117.5 | 2,047.5 | 2,075 | 2,075 | -65 (-3.04%) | 152,200 |
12 Oct 2018 | JPY | 2,080 | 2,152.5 | 2,080 | 2,140 | 2,140 | +32.5 (+1.54%) | 114,800 |
11 Oct 2018 | JPY | 2,130 | 2,132.5 | 2,090 | 2,107.5 | 2,107.5 | -110 (-4.96%) | 150,800 |
10 Oct 2018 | JPY | 2,200 | 2,232.5 | 2,180 | 2,217.5 | 2,217.5 | +27.5 (+1.26%) | 154,800 |
9 Oct 2018 | JPY | 2,185 | 2,235 | 2,177.5 | 2,190 | 2,190 | -15 (-0.68%) | 217,200 |
8 Oct 2018 | JPY | 2,205 | 2,205 | 2,205 | 2,205 | 2,205 | 0.0 (0.0%) | 0 |
5 Oct 2018 | JPY | 2,162.5 | 2,212.5 | 2,152.5 | 2,205 | 2,205 | +50 (+2.32%) | 163,800 |
4 Oct 2018 | JPY | 2,200 | 2,210 | 2,155 | 2,155 | 2,155 | -37.5 (-1.71%) | 217,800 |
3 Oct 2018 | JPY | 2,255 | 2,262.5 | 2,175 | 2,192.5 | 2,192.5 | -80 (-3.52%) | 190,600 |
2 Oct 2018 | JPY | 2,300 | 2,300 | 2,247.5 | 2,272.5 | 2,272.5 | -2.5 (-0.11%) | 148,600 |
1 Oct 2018 | JPY | 2,270 | 2,297.5 | 2,260 | 2,275 | 2,275 | +12.5 (+0.55%) | 144,600 |
28 Sep 2018 | JPY | 2,265 | 2,292.5 | 2,260 | 2,262.5 | 2,262.5 | +20 (+0.89%) | 144,200 |
27 Sep 2018 | JPY | 2,250 | 2,287.5 | 2,232.5 | 2,242.5 | 2,242.5 | +2.5 (+0.11%) | 145,200 |
26 Sep 2018 | JPY | 2,222.5 | 2,245 | 2,217.5 | 2,240 | 2,240 | 0.0 (0.0%) | 120,800 |
25 Sep 2018 | JPY | 2,225 | 2,240 | 2,207.5 | 2,240 | 2,240 | +30 (+1.36%) | 170,800 |
24 Sep 2018 | JPY | 2,210 | 2,210 | 2,210 | 2,210 | 2,210 | 0.0 (0.0%) | 0 |
21 Sep 2018 | JPY | 2,220 | 2,220 | 2,195 | 2,210 | 2,210 | +15 (+0.68%) | 71,200 |
20 Sep 2018 | JPY | 2,220 | 2,222.5 | 2,185 | 2,195 | 2,195 | -20 (-0.90%) | 67,200 |
19 Sep 2018 | JPY | 2,225 | 2,227.5 | 2,190 | 2,215 | 2,215 | +15 (+0.68%) | 76,000 |
18 Sep 2018 | JPY | 2,187.5 | 2,215 | 2,175 | 2,200 | 2,200 | +12.5 (+0.57%) | 126,200 |