Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2017 | JPY | 2,378 | 2,460 | 2,371 | 2,445 | 2,445 | +72 (+3.03%) | 44,100 |
13 Oct 2017 | JPY | 2,366 | 2,387 | 2,357 | 2,373 | 2,373 | +10 (+0.42%) | 48,300 |
12 Oct 2017 | JPY | 2,360 | 2,375 | 2,350 | 2,363 | 2,363 | +26 (+1.11%) | 25,000 |
11 Oct 2017 | JPY | 2,311 | 2,345 | 2,299 | 2,337 | 2,337 | +40 (+1.74%) | 31,500 |
10 Oct 2017 | JPY | 2,293 | 2,310 | 2,290 | 2,297 | 2,297 | +5 (+0.22%) | 26,200 |
9 Oct 2017 | JPY | 2,292 | 2,292 | 2,292 | 2,292 | 2,292 | 0.0 (0.0%) | 0 |
6 Oct 2017 | JPY | 2,293 | 2,300 | 2,287 | 2,292 | 2,292 | -9 (-0.39%) | 10,200 |
5 Oct 2017 | JPY | 2,317 | 2,317 | 2,255 | 2,301 | 2,301 | -16 (-0.69%) | 12,900 |
4 Oct 2017 | JPY | 2,343 | 2,345 | 2,301 | 2,317 | 2,317 | -12 (-0.52%) | 13,800 |
3 Oct 2017 | JPY | 2,372 | 2,372 | 2,320 | 2,329 | 2,329 | -14 (-0.60%) | 18,900 |
2 Oct 2017 | JPY | 2,375 | 2,375 | 2,324 | 2,343 | 2,343 | +8 (+0.34%) | 16,500 |
29 Sep 2017 | JPY | 2,340 | 2,342 | 2,325 | 2,335 | 2,335 | -19 (-0.81%) | 14,700 |
28 Sep 2017 | JPY | 2,354 | 2,371 | 2,305 | 2,354 | 2,354 | +29 (+1.25%) | 38,600 |
27 Sep 2017 | JPY | 2,338 | 2,338 | 2,294 | 2,325 | 2,325 | -9 (-0.39%) | 17,400 |
26 Sep 2017 | JPY | 2,337 | 2,342 | 2,300 | 2,334 | 2,334 | -2 (-0.09%) | 31,600 |
25 Sep 2017 | JPY | 2,375 | 2,375 | 2,329 | 2,336 | 2,336 | -29 (-1.23%) | 24,200 |
22 Sep 2017 | JPY | 2,373 | 2,398 | 2,339 | 2,365 | 2,365 | +1 (+0.04%) | 28,000 |
21 Sep 2017 | JPY | 2,393 | 2,393 | 2,346 | 2,364 | 2,364 | -29 (-1.21%) | 30,400 |
20 Sep 2017 | JPY | 2,395 | 2,425 | 2,373 | 2,393 | 2,393 | +8 (+0.34%) | 33,200 |
19 Sep 2017 | JPY | 2,388 | 2,397 | 2,345 | 2,385 | 2,385 | +30 (+1.27%) | 38,600 |
18 Sep 2017 | JPY | 2,355 | 2,355 | 2,355 | 2,355 | 2,355 | 0.0 (0.0%) | 0 |
15 Sep 2017 | JPY | 2,336 | 2,372 | 2,313 | 2,355 | 2,355 | +20 (+0.86%) | 59,700 |
14 Sep 2017 | JPY | 2,358 | 2,381 | 2,303 | 2,335 | 2,335 | -16 (-0.68%) | 26,700 |
13 Sep 2017 | JPY | 2,260 | 2,373 | 2,246 | 2,351 | 2,351 | +112 (+5.00%) | 37,900 |
12 Sep 2017 | JPY | 2,263 | 2,263 | 2,217 | 2,239 | 2,239 | +12 (+0.54%) | 17,800 |
11 Sep 2017 | JPY | 2,244 | 2,258 | 2,219 | 2,227 | 2,227 | +2 (+0.09%) | 18,000 |
8 Sep 2017 | JPY | 2,245 | 2,262 | 2,220 | 2,225 | 2,225 | -31 (-1.37%) | 39,900 |
7 Sep 2017 | JPY | 2,173 | 2,262 | 2,173 | 2,256 | 2,256 | +65 (+2.97%) | 23,100 |
6 Sep 2017 | JPY | 2,159 | 2,226 | 2,135 | 2,191 | 2,191 | -7 (-0.32%) | 34,900 |
5 Sep 2017 | JPY | 2,200 | 2,245 | 2,175 | 2,198 | 2,198 | 0.0 (0.0%) | 34,600 |