Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2018 | JPY | 5,120 | 5,170 | 4,850 | 4,860 | 4,860 | -230 (-4.52%) | 115,800 |
26 Oct 2018 | JPY | 5,060 | 5,160 | 5,040 | 5,090 | 5,090 | +50 (+0.99%) | 182,300 |
25 Oct 2018 | JPY | 5,120 | 5,180 | 5,040 | 5,040 | 5,040 | -280 (-5.26%) | 115,000 |
24 Oct 2018 | JPY | 5,300 | 5,350 | 5,250 | 5,320 | 5,320 | +90 (+1.72%) | 122,400 |
23 Oct 2018 | JPY | 5,290 | 5,320 | 5,220 | 5,230 | 5,230 | -130 (-2.43%) | 94,800 |
22 Oct 2018 | JPY | 5,270 | 5,390 | 5,250 | 5,360 | 5,360 | +20 (+0.37%) | 55,200 |
19 Oct 2018 | JPY | 5,260 | 5,350 | 5,240 | 5,340 | 5,340 | -30 (-0.56%) | 107,300 |
18 Oct 2018 | JPY | 5,350 | 5,440 | 5,310 | 5,370 | 5,370 | +80 (+1.51%) | 102,500 |
17 Oct 2018 | JPY | 5,240 | 5,320 | 5,230 | 5,290 | 5,290 | +130 (+2.52%) | 79,100 |
16 Oct 2018 | JPY | 5,140 | 5,190 | 5,080 | 5,160 | 5,160 | -10 (-0.19%) | 140,600 |
15 Oct 2018 | JPY | 5,380 | 5,400 | 5,170 | 5,170 | 5,170 | -240 (-4.44%) | 144,600 |
12 Oct 2018 | JPY | 5,180 | 5,460 | 5,180 | 5,410 | 5,410 | +150 (+2.85%) | 139,500 |
11 Oct 2018 | JPY | 5,230 | 5,280 | 5,190 | 5,260 | 5,260 | -240 (-4.36%) | 140,600 |
10 Oct 2018 | JPY | 5,470 | 5,570 | 5,470 | 5,500 | 5,500 | +40 (+0.73%) | 138,700 |
9 Oct 2018 | JPY | 5,440 | 5,520 | 5,430 | 5,460 | 5,460 | -60 (-1.09%) | 114,400 |
8 Oct 2018 | JPY | 5,520 | 5,520 | 5,520 | 5,520 | 5,520 | 0.0 (0.0%) | 0 |
5 Oct 2018 | JPY | 5,510 | 5,590 | 5,480 | 5,520 | 5,520 | -50 (-0.90%) | 104,100 |
4 Oct 2018 | JPY | 5,600 | 5,630 | 5,520 | 5,570 | 5,570 | -20 (-0.36%) | 82,400 |
3 Oct 2018 | JPY | 5,680 | 5,710 | 5,550 | 5,590 | 5,590 | -130 (-2.27%) | 91,100 |
2 Oct 2018 | JPY | 5,800 | 5,800 | 5,690 | 5,720 | 5,720 | -40 (-0.69%) | 75,800 |
1 Oct 2018 | JPY | 5,760 | 5,800 | 5,730 | 5,760 | 5,760 | +10 (+0.17%) | 84,300 |
28 Sep 2018 | JPY | 5,820 | 5,840 | 5,710 | 5,750 | 5,750 | +10 (+0.17%) | 114,800 |
27 Sep 2018 | JPY | 5,800 | 5,800 | 5,690 | 5,740 | 5,740 | -140 (-2.38%) | 100,500 |
26 Sep 2018 | JPY | 5,730 | 5,900 | 5,730 | 5,880 | 5,880 | +190 (+3.34%) | 110,300 |
25 Sep 2018 | JPY | 5,680 | 5,710 | 5,600 | 5,690 | 5,690 | +20 (+0.35%) | 205,800 |
24 Sep 2018 | JPY | 5,670 | 5,670 | 5,670 | 5,670 | 5,670 | 0.0 (0.0%) | 0 |
21 Sep 2018 | JPY | 5,690 | 5,720 | 5,650 | 5,670 | 5,670 | +20 (+0.35%) | 154,900 |
20 Sep 2018 | JPY | 5,670 | 5,680 | 5,550 | 5,650 | 5,650 | -20 (-0.35%) | 128,600 |
19 Sep 2018 | JPY | 5,630 | 5,690 | 5,570 | 5,670 | 5,670 | +70 (+1.25%) | 163,200 |
18 Sep 2018 | JPY | 5,660 | 5,670 | 5,540 | 5,600 | 5,600 | -70 (-1.23%) | 168,600 |