Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2017 | JPY | 1,824 | 1,825 | 1,810 | 1,811 | 1,811 | +6 (+0.33%) | 9,200 |
24 Oct 2017 | JPY | 1,816 | 1,824 | 1,795 | 1,805 | 1,805 | +5 (+0.28%) | 15,700 |
23 Oct 2017 | JPY | 1,800 | 1,826 | 1,780 | 1,800 | 1,800 | -9 (-0.50%) | 41,200 |
20 Oct 2017 | JPY | 1,780 | 1,810 | 1,770 | 1,809 | 1,809 | +35 (+1.97%) | 15,100 |
19 Oct 2017 | JPY | 1,779 | 1,779 | 1,768 | 1,774 | 1,774 | -25 (-1.39%) | 6,400 |
18 Oct 2017 | JPY | 1,776 | 1,800 | 1,774 | 1,799 | 1,799 | +25 (+1.41%) | 12,000 |
17 Oct 2017 | JPY | 1,801 | 1,805 | 1,773 | 1,774 | 1,774 | -26 (-1.44%) | 8,300 |
16 Oct 2017 | JPY | 1,806 | 1,810 | 1,760 | 1,800 | 1,800 | -3 (-0.17%) | 9,200 |
13 Oct 2017 | JPY | 1,706 | 1,805 | 1,706 | 1,803 | 1,803 | +88 (+5.13%) | 22,100 |
12 Oct 2017 | JPY | 1,740 | 1,749 | 1,670 | 1,715 | 1,715 | +15 (+0.88%) | 12,800 |
11 Oct 2017 | JPY | 1,662 | 1,731 | 1,662 | 1,700 | 1,700 | +39 (+2.35%) | 11,200 |
10 Oct 2017 | JPY | 1,620 | 1,699 | 1,620 | 1,661 | 1,661 | +26 (+1.59%) | 10,600 |
9 Oct 2017 | JPY | 1,635 | 1,635 | 1,635 | 1,635 | 1,635 | 0.0 (0.0%) | 0 |
6 Oct 2017 | JPY | 1,610 | 1,642 | 1,610 | 1,635 | 1,635 | +25 (+1.55%) | 4,000 |
5 Oct 2017 | JPY | 1,620 | 1,621 | 1,598 | 1,610 | 1,610 | -20 (-1.23%) | 8,400 |
4 Oct 2017 | JPY | 1,604 | 1,630 | 1,604 | 1,630 | 1,630 | +26 (+1.62%) | 9,400 |
3 Oct 2017 | JPY | 1,623 | 1,633 | 1,604 | 1,604 | 1,604 | -21 (-1.29%) | 12,900 |
2 Oct 2017 | JPY | 1,621 | 1,627 | 1,581 | 1,625 | 1,625 | +4 (+0.25%) | 18,000 |
29 Sep 2017 | JPY | 1,602 | 1,633 | 1,602 | 1,621 | 1,621 | +9 (+0.56%) | 18,100 |
28 Sep 2017 | JPY | 1,622 | 1,639 | 1,595 | 1,612 | 1,612 | -10 (-0.62%) | 19,900 |
27 Sep 2017 | JPY | 1,663 | 1,668 | 1,614 | 1,622 | 1,622 | -49 (-2.93%) | 25,400 |
26 Sep 2017 | JPY | 1,595 | 1,671 | 1,590 | 1,671 | 1,671 | +83 (+5.23%) | 29,400 |
25 Sep 2017 | JPY | 1,590 | 1,597 | 1,520 | 1,588 | 1,588 | -2 (-0.13%) | 16,200 |
22 Sep 2017 | JPY | 1,591 | 1,591 | 1,585 | 1,590 | 1,590 | -1 (-0.06%) | 7,900 |
21 Sep 2017 | JPY | 1,594 | 1,599 | 1,580 | 1,591 | 1,591 | +1 (+0.06%) | 15,900 |
20 Sep 2017 | JPY | 1,587 | 1,595 | 1,584 | 1,590 | 1,590 | +3 (+0.19%) | 12,700 |
19 Sep 2017 | JPY | 1,587 | 1,595 | 1,585 | 1,587 | 1,587 | +2 (+0.13%) | 18,000 |
18 Sep 2017 | JPY | 1,585 | 1,585 | 1,585 | 1,585 | 1,585 | 0.0 (0.0%) | 0 |
15 Sep 2017 | JPY | 1,584 | 1,586 | 1,569 | 1,585 | 1,585 | -1 (-0.06%) | 9,300 |
14 Sep 2017 | JPY | 1,556 | 1,586 | 1,555 | 1,586 | 1,586 | +26 (+1.67%) | 10,100 |