Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2017 | JPY | 2,141 | 2,171 | 2,131 | 2,145 | 2,145 | -5 (-0.23%) | 106,500 |
19 Oct 2017 | JPY | 2,149 | 2,170 | 2,140 | 2,150 | 2,150 | +8 (+0.37%) | 156,800 |
18 Oct 2017 | JPY | 2,180 | 2,197 | 2,134 | 2,142 | 2,142 | -38 (-1.74%) | 322,700 |
17 Oct 2017 | JPY | 2,238 | 2,240 | 2,167 | 2,180 | 2,180 | -56 (-2.50%) | 406,700 |
16 Oct 2017 | JPY | 2,228 | 2,257 | 2,221 | 2,236 | 2,236 | +2 (+0.09%) | 281,700 |
13 Oct 2017 | JPY | 2,237 | 2,258 | 2,214 | 2,234 | 2,234 | +4 (+0.18%) | 504,800 |
12 Oct 2017 | JPY | 2,200 | 2,245 | 2,195 | 2,230 | 2,230 | +42 (+1.92%) | 515,400 |
11 Oct 2017 | JPY | 2,174 | 2,214 | 2,164 | 2,188 | 2,188 | +14 (+0.64%) | 275,900 |
10 Oct 2017 | JPY | 2,120 | 2,183 | 2,119 | 2,174 | 2,174 | +54 (+2.55%) | 249,700 |
9 Oct 2017 | JPY | 2,120 | 2,120 | 2,120 | 2,120 | 2,120 | 0.0 (0.0%) | 0 |
6 Oct 2017 | JPY | 2,114 | 2,151 | 2,100 | 2,120 | 2,120 | -14 (-0.66%) | 240,000 |
5 Oct 2017 | JPY | 2,198 | 2,198 | 2,132 | 2,134 | 2,134 | -64 (-2.91%) | 295,800 |
4 Oct 2017 | JPY | 2,246 | 2,247 | 2,165 | 2,198 | 2,198 | -47 (-2.09%) | 325,600 |
3 Oct 2017 | JPY | 2,247 | 2,251 | 2,214 | 2,245 | 2,245 | +5 (+0.22%) | 334,400 |
2 Oct 2017 | JPY | 2,226 | 2,265 | 2,190 | 2,240 | 2,240 | +40 (+1.82%) | 546,200 |
29 Sep 2017 | JPY | 2,207 | 2,220 | 2,168 | 2,200 | 2,200 | -10 (-0.45%) | 194,800 |
28 Sep 2017 | JPY | 2,262 | 2,263 | 2,189 | 2,210 | 2,210 | -37 (-1.65%) | 302,100 |
27 Sep 2017 | JPY | 2,240 | 2,266 | 2,218 | 2,247 | 2,247 | +23 (+1.03%) | 457,900 |
26 Sep 2017 | JPY | 2,199 | 2,235 | 2,160 | 2,224 | 2,224 | +13 (+0.59%) | 226,500 |
25 Sep 2017 | JPY | 2,139 | 2,224 | 2,135 | 2,211 | 2,211 | +91 (+4.29%) | 341,500 |
22 Sep 2017 | JPY | 2,126 | 2,136 | 2,091 | 2,120 | 2,120 | -16 (-0.75%) | 254,300 |
21 Sep 2017 | JPY | 2,220 | 2,220 | 2,105 | 2,136 | 2,136 | -77 (-3.48%) | 651,500 |
20 Sep 2017 | JPY | 2,222 | 2,244 | 2,208 | 2,213 | 2,213 | +5 (+0.23%) | 271,400 |
19 Sep 2017 | JPY | 2,229 | 2,231 | 2,181 | 2,208 | 2,208 | +18 (+0.82%) | 247,800 |
18 Sep 2017 | JPY | 2,190 | 2,190 | 2,190 | 2,190 | 2,190 | 0.0 (0.0%) | 0 |
15 Sep 2017 | JPY | 2,139 | 2,190 | 2,112 | 2,190 | 2,190 | +39 (+1.81%) | 239,100 |
14 Sep 2017 | JPY | 2,195 | 2,197 | 2,140 | 2,151 | 2,151 | -35 (-1.60%) | 369,000 |
13 Sep 2017 | JPY | 2,243 | 2,243 | 2,175 | 2,186 | 2,186 | -45 (-2.02%) | 417,100 |
12 Sep 2017 | JPY | 2,263 | 2,264 | 2,212 | 2,231 | 2,231 | +6 (+0.27%) | 266,200 |
11 Sep 2017 | JPY | 2,229 | 2,238 | 2,188 | 2,225 | 2,225 | +44 (+2.02%) | 351,600 |