Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2017 | JPY | 1,530 | 1,554 | 1,522 | 1,545 | 1,545 | 0.0 (0.0%) | 182,900 |
19 Oct 2017 | JPY | 1,545 | 1,579 | 1,536 | 1,545 | 1,545 | +3 (+0.19%) | 187,700 |
18 Oct 2017 | JPY | 1,584 | 1,584 | 1,522 | 1,542 | 1,542 | -41 (-2.59%) | 299,500 |
17 Oct 2017 | JPY | 1,565 | 1,599 | 1,558 | 1,583 | 1,583 | +11 (+0.70%) | 346,500 |
16 Oct 2017 | JPY | 1,558 | 1,593 | 1,551 | 1,572 | 1,572 | +22 (+1.42%) | 405,100 |
13 Oct 2017 | JPY | 1,472 | 1,582 | 1,444 | 1,550 | 1,550 | +86 (+5.87%) | 737,800 |
12 Oct 2017 | JPY | 1,518 | 1,560 | 1,451 | 1,464 | 1,464 | -58 (-3.81%) | 1,172,900 |
11 Oct 2017 | JPY | 1,429 | 1,539 | 1,414 | 1,522 | 1,522 | +89 (+6.21%) | 1,381,400 |
10 Oct 2017 | JPY | 1,377 | 1,488 | 1,361 | 1,433 | 1,433 | +206 (+16.79%) | 1,561,700 |
9 Oct 2017 | JPY | 1,227 | 1,227 | 1,227 | 1,227 | 1,227 | 0.0 (0.0%) | 0 |
6 Oct 2017 | JPY | 1,210 | 1,244 | 1,183 | 1,227 | 1,227 | +37 (+3.11%) | 404,700 |
5 Oct 2017 | JPY | 1,188 | 1,195 | 1,176 | 1,190 | 1,190 | -1 (-0.08%) | 120,200 |
4 Oct 2017 | JPY | 1,209 | 1,216 | 1,183 | 1,191 | 1,191 | -14 (-1.16%) | 112,700 |
3 Oct 2017 | JPY | 1,247 | 1,247 | 1,195 | 1,205 | 1,205 | -27 (-2.19%) | 187,000 |
2 Oct 2017 | JPY | 1,245 | 1,250 | 1,211 | 1,232 | 1,232 | -4 (-0.32%) | 148,800 |
29 Sep 2017 | JPY | 1,207 | 1,247 | 1,206 | 1,236 | 1,236 | +17 (+1.39%) | 457,500 |
28 Sep 2017 | JPY | 1,156 | 1,292 | 1,152 | 1,219 | 1,219 | +68 (+5.91%) | 673,600 |
27 Sep 2017 | JPY | 1,162 | 1,163 | 1,140 | 1,151 | 1,151 | 0.0 (0.0%) | 85,900 |
26 Sep 2017 | JPY | 1,150 | 1,152 | 1,134 | 1,151 | 1,151 | -2 (-0.17%) | 76,800 |
25 Sep 2017 | JPY | 1,138 | 1,164 | 1,138 | 1,153 | 1,153 | +10 (+0.87%) | 85,200 |
22 Sep 2017 | JPY | 1,144 | 1,170 | 1,137 | 1,143 | 1,143 | -2 (-0.17%) | 153,100 |
21 Sep 2017 | JPY | 1,145 | 1,157 | 1,134 | 1,145 | 1,145 | +1 (+0.09%) | 155,200 |
20 Sep 2017 | JPY | 1,169 | 1,175 | 1,136 | 1,144 | 1,144 | -34 (-2.89%) | 225,200 |
19 Sep 2017 | JPY | 1,198 | 1,209 | 1,168 | 1,178 | 1,178 | +25 (+2.17%) | 186,400 |
18 Sep 2017 | JPY | 1,153 | 1,153 | 1,153 | 1,153 | 1,153 | 0.0 (0.0%) | 0 |
15 Sep 2017 | JPY | 1,170 | 1,170 | 1,146 | 1,153 | 1,153 | -7 (-0.60%) | 87,700 |
14 Sep 2017 | JPY | 1,173 | 1,181 | 1,151 | 1,160 | 1,160 | -15 (-1.28%) | 114,400 |
13 Sep 2017 | JPY | 1,179 | 1,193 | 1,164 | 1,175 | 1,175 | +7 (+0.60%) | 159,500 |
12 Sep 2017 | JPY | 1,150 | 1,168 | 1,141 | 1,168 | 1,168 | +23 (+2.01%) | 133,600 |
11 Sep 2017 | JPY | 1,150 | 1,155 | 1,132 | 1,145 | 1,145 | +16 (+1.42%) | 100,300 |