Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2017 | JPY | 4,345 | 4,365 | 4,310 | 4,360 | 4,360 | -35 (-0.80%) | 94,600 |
24 Oct 2017 | JPY | 4,280 | 4,405 | 4,270 | 4,395 | 4,395 | +100 (+2.33%) | 82,000 |
23 Oct 2017 | JPY | 4,350 | 4,360 | 4,255 | 4,295 | 4,295 | 0.0 (0.0%) | 66,600 |
20 Oct 2017 | JPY | 4,210 | 4,330 | 4,205 | 4,295 | 4,295 | +70 (+1.66%) | 133,100 |
19 Oct 2017 | JPY | 4,300 | 4,315 | 4,220 | 4,225 | 4,225 | -70 (-1.63%) | 117,400 |
18 Oct 2017 | JPY | 4,485 | 4,485 | 4,275 | 4,295 | 4,295 | -170 (-3.81%) | 149,900 |
17 Oct 2017 | JPY | 4,415 | 4,470 | 4,395 | 4,465 | 4,465 | +80 (+1.82%) | 103,500 |
16 Oct 2017 | JPY | 4,330 | 4,415 | 4,315 | 4,385 | 4,385 | +15 (+0.34%) | 149,000 |
13 Oct 2017 | JPY | 4,325 | 4,380 | 4,310 | 4,370 | 4,370 | -10 (-0.23%) | 98,100 |
12 Oct 2017 | JPY | 4,300 | 4,400 | 4,275 | 4,380 | 4,380 | +50 (+1.15%) | 99,200 |
11 Oct 2017 | JPY | 4,275 | 4,330 | 4,255 | 4,330 | 4,330 | +65 (+1.52%) | 108,100 |
10 Oct 2017 | JPY | 4,190 | 4,275 | 4,165 | 4,265 | 4,265 | +85 (+2.03%) | 122,700 |
9 Oct 2017 | JPY | 4,180 | 4,180 | 4,180 | 4,180 | 4,180 | 0.0 (0.0%) | 0 |
6 Oct 2017 | JPY | 4,190 | 4,200 | 4,145 | 4,180 | 4,180 | -10 (-0.24%) | 102,900 |
5 Oct 2017 | JPY | 4,125 | 4,215 | 4,125 | 4,190 | 4,190 | +80 (+1.95%) | 152,400 |
4 Oct 2017 | JPY | 4,100 | 4,120 | 4,080 | 4,110 | 4,110 | +20 (+0.49%) | 97,800 |
3 Oct 2017 | JPY | 4,060 | 4,100 | 4,035 | 4,090 | 4,090 | +30 (+0.74%) | 82,900 |
2 Oct 2017 | JPY | 4,025 | 4,115 | 4,010 | 4,060 | 4,060 | +45 (+1.12%) | 230,000 |
29 Sep 2017 | JPY | 3,970 | 4,025 | 3,955 | 4,015 | 4,015 | +45 (+1.13%) | 100,300 |
28 Sep 2017 | JPY | 3,900 | 3,970 | 3,900 | 3,970 | 3,970 | +70 (+1.79%) | 136,100 |
27 Sep 2017 | JPY | 3,865 | 3,945 | 3,865 | 3,900 | 3,900 | +40 (+1.04%) | 115,700 |
26 Sep 2017 | JPY | 3,860 | 3,875 | 3,840 | 3,860 | 3,860 | 0.0 (0.0%) | 66,500 |
25 Sep 2017 | JPY | 3,855 | 3,875 | 3,845 | 3,860 | 3,860 | +35 (+0.92%) | 63,700 |
22 Sep 2017 | JPY | 3,885 | 3,885 | 3,805 | 3,825 | 3,825 | -60 (-1.54%) | 82,300 |
21 Sep 2017 | JPY | 3,870 | 3,885 | 3,830 | 3,885 | 3,885 | +15 (+0.39%) | 91,200 |
20 Sep 2017 | JPY | 3,720 | 3,900 | 3,715 | 3,870 | 3,870 | +165 (+4.45%) | 270,400 |
19 Sep 2017 | JPY | 3,615 | 3,720 | 3,605 | 3,705 | 3,705 | +100 (+2.77%) | 123,600 |
18 Sep 2017 | JPY | 3,605 | 3,605 | 3,605 | 3,605 | 3,605 | 0.0 (0.0%) | 0 |
15 Sep 2017 | JPY | 3,580 | 3,605 | 3,540 | 3,605 | 3,605 | +25 (+0.70%) | 86,900 |
14 Sep 2017 | JPY | 3,640 | 3,665 | 3,580 | 3,580 | 3,580 | -60 (-1.65%) | 92,500 |