Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2017 | JPY | 3,015 | 3,040 | 2,990 | 3,000 | 3,000 | +2 (+0.07%) | 7,000 |
18 Oct 2017 | JPY | 3,010 | 3,015 | 2,977 | 2,998 | 2,998 | -7 (-0.23%) | 4,700 |
17 Oct 2017 | JPY | 3,010 | 3,020 | 2,997 | 3,005 | 3,005 | -5 (-0.17%) | 2,700 |
16 Oct 2017 | JPY | 3,025 | 3,030 | 2,975 | 3,010 | 3,010 | -15 (-0.50%) | 6,600 |
13 Oct 2017 | JPY | 2,996 | 3,035 | 2,971 | 3,025 | 3,025 | +41 (+1.37%) | 12,100 |
12 Oct 2017 | JPY | 2,998 | 3,030 | 2,975 | 2,984 | 2,984 | -15 (-0.50%) | 6,200 |
11 Oct 2017 | JPY | 3,005 | 3,010 | 2,992 | 2,999 | 2,999 | -6 (-0.20%) | 5,300 |
10 Oct 2017 | JPY | 3,010 | 3,010 | 2,952 | 3,005 | 3,005 | -5 (-0.17%) | 7,000 |
9 Oct 2017 | JPY | 3,010 | 3,010 | 3,010 | 3,010 | 3,010 | 0.0 (0.0%) | 0 |
6 Oct 2017 | JPY | 2,963 | 3,045 | 2,963 | 3,010 | 3,010 | -20 (-0.66%) | 5,000 |
5 Oct 2017 | JPY | 3,055 | 3,055 | 3,015 | 3,030 | 3,030 | -25 (-0.82%) | 3,100 |
4 Oct 2017 | JPY | 3,050 | 3,080 | 3,040 | 3,055 | 3,055 | +20 (+0.66%) | 5,200 |
3 Oct 2017 | JPY | 3,030 | 3,060 | 2,910 | 3,035 | 3,035 | +15 (+0.50%) | 9,000 |
2 Oct 2017 | JPY | 3,005 | 3,060 | 3,000 | 3,020 | 3,020 | -15 (-0.49%) | 7,800 |
29 Sep 2017 | JPY | 3,020 | 3,085 | 3,005 | 3,035 | 3,035 | +25 (+0.83%) | 15,700 |
28 Sep 2017 | JPY | 3,020 | 3,035 | 2,900 | 3,010 | 3,010 | +41 (+1.38%) | 14,700 |
27 Sep 2017 | JPY | 2,930 | 2,970 | 2,930 | 2,969 | 2,969 | +48 (+1.64%) | 5,800 |
26 Sep 2017 | JPY | 2,947 | 2,947 | 2,875 | 2,921 | 2,921 | -26 (-0.88%) | 6,200 |
25 Sep 2017 | JPY | 2,954 | 2,955 | 2,932 | 2,947 | 2,947 | +38 (+1.31%) | 10,100 |
22 Sep 2017 | JPY | 2,905 | 2,980 | 2,890 | 2,909 | 2,909 | +12 (+0.41%) | 13,200 |
21 Sep 2017 | JPY | 2,890 | 2,908 | 2,888 | 2,897 | 2,897 | +16 (+0.56%) | 3,300 |
20 Sep 2017 | JPY | 2,877 | 2,893 | 2,877 | 2,881 | 2,881 | -9 (-0.31%) | 4,100 |
19 Sep 2017 | JPY | 2,899 | 2,930 | 2,869 | 2,890 | 2,890 | +40 (+1.40%) | 7,300 |
18 Sep 2017 | JPY | 2,850 | 2,850 | 2,850 | 2,850 | 2,850 | 0.0 (0.0%) | 0 |
15 Sep 2017 | JPY | 2,809 | 2,850 | 2,806 | 2,850 | 2,850 | +44 (+1.57%) | 12,700 |
14 Sep 2017 | JPY | 2,773 | 2,826 | 2,770 | 2,806 | 2,806 | +20 (+0.72%) | 8,800 |
13 Sep 2017 | JPY | 2,731 | 2,798 | 2,694 | 2,786 | 2,786 | +31 (+1.13%) | 7,800 |
12 Sep 2017 | JPY | 2,726 | 2,783 | 2,672 | 2,755 | 2,755 | +29 (+1.06%) | 10,100 |
11 Sep 2017 | JPY | 2,693 | 2,726 | 2,693 | 2,726 | 2,726 | +36 (+1.34%) | 3,200 |
8 Sep 2017 | JPY | 2,707 | 2,707 | 2,687 | 2,690 | 2,690 | -17 (-0.63%) | 4,400 |