Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2016 | JPY | 2,861 | 2,881 | 2,839 | 2,880 | 2,880 | +55 (+1.95%) | 207,500 |
28 Oct 2016 | JPY | 2,780 | 2,888 | 2,780 | 2,825 | 2,825 | -88 (-3.02%) | 959,400 |
27 Oct 2016 | JPY | 2,905 | 2,941 | 2,901 | 2,913 | 2,913 | -38 (-1.29%) | 186,300 |
26 Oct 2016 | JPY | 2,918 | 2,958 | 2,910 | 2,951 | 2,951 | +20 (+0.68%) | 201,900 |
25 Oct 2016 | JPY | 2,932 | 2,947 | 2,910 | 2,931 | 2,931 | -9 (-0.31%) | 124,900 |
24 Oct 2016 | JPY | 2,929 | 2,965 | 2,922 | 2,940 | 2,940 | +12 (+0.41%) | 138,700 |
21 Oct 2016 | JPY | 2,972 | 2,988 | 2,906 | 2,928 | 2,928 | -60 (-2.01%) | 218,700 |
20 Oct 2016 | JPY | 2,983 | 3,025 | 2,971 | 2,988 | 2,988 | -12 (-0.40%) | 215,600 |
19 Oct 2016 | JPY | 2,945 | 3,025 | 2,934 | 3,000 | 3,000 | +21 (+0.70%) | 343,200 |
18 Oct 2016 | JPY | 2,907 | 2,994 | 2,907 | 2,979 | 2,979 | +73 (+2.51%) | 323,900 |
17 Oct 2016 | JPY | 2,902 | 2,917 | 2,865 | 2,906 | 2,906 | +15 (+0.52%) | 153,500 |
14 Oct 2016 | JPY | 2,891 | 2,958 | 2,875 | 2,891 | 2,891 | +7 (+0.24%) | 391,200 |
13 Oct 2016 | JPY | 2,797 | 2,902 | 2,792 | 2,884 | 2,884 | +54 (+1.91%) | 356,300 |
12 Oct 2016 | JPY | 2,797 | 2,846 | 2,775 | 2,830 | 2,830 | +3 (+0.11%) | 344,500 |
11 Oct 2016 | JPY | 2,800 | 2,855 | 2,800 | 2,827 | 2,827 | +27 (+0.96%) | 288,800 |
7 Oct 2016 | JPY | 2,763 | 2,807 | 2,763 | 2,800 | 2,800 | +46 (+1.67%) | 226,200 |
6 Oct 2016 | JPY | 2,776 | 2,779 | 2,732 | 2,754 | 2,754 | 0.0 (0.0%) | 188,800 |
5 Oct 2016 | JPY | 2,800 | 2,803 | 2,745 | 2,754 | 2,754 | -46 (-1.64%) | 209,100 |
4 Oct 2016 | JPY | 2,809 | 2,815 | 2,777 | 2,800 | 2,800 | -9 (-0.32%) | 152,100 |
3 Oct 2016 | JPY | 2,783 | 2,844 | 2,781 | 2,809 | 2,809 | +42 (+1.52%) | 248,700 |
30 Sep 2016 | JPY | 2,720 | 2,783 | 2,699 | 2,767 | 2,767 | +26 (+0.95%) | 141,000 |
29 Sep 2016 | JPY | 2,774 | 2,780 | 2,717 | 2,741 | 2,741 | -35 (-1.26%) | 211,700 |
28 Sep 2016 | JPY | 2,708 | 2,786 | 2,675 | 2,776 | 2,776 | +38 (+1.39%) | 232,900 |
27 Sep 2016 | JPY | 2,728 | 2,741 | 2,671 | 2,738 | 2,738 | +4 (+0.15%) | 238,300 |
26 Sep 2016 | JPY | 2,709 | 2,747 | 2,684 | 2,734 | 2,734 | +36 (+1.33%) | 168,000 |
23 Sep 2016 | JPY | 2,627 | 2,701 | 2,605 | 2,698 | 2,698 | +76 (+2.90%) | 204,900 |
21 Sep 2016 | JPY | 2,607 | 2,625 | 2,568 | 2,622 | 2,622 | -11 (-0.42%) | 188,700 |
20 Sep 2016 | JPY | 2,591 | 2,655 | 2,591 | 2,633 | 2,633 | +22 (+0.84%) | 130,500 |
16 Sep 2016 | JPY | 2,600 | 2,614 | 2,571 | 2,611 | 2,611 | +13 (+0.50%) | 124,300 |
15 Sep 2016 | JPY | 2,596 | 2,619 | 2,582 | 2,598 | 2,598 | +19 (+0.74%) | 133,300 |