Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2017 | JPY | 3,845 | 3,885 | 3,830 | 3,870 | 3,870 | +30 (+0.78%) | 73,400 |
13 Oct 2017 | JPY | 3,815 | 3,845 | 3,790 | 3,840 | 3,840 | -5 (-0.13%) | 90,700 |
12 Oct 2017 | JPY | 3,800 | 3,900 | 3,800 | 3,845 | 3,845 | +60 (+1.59%) | 96,400 |
11 Oct 2017 | JPY | 3,805 | 3,855 | 3,755 | 3,785 | 3,785 | -25 (-0.66%) | 85,400 |
10 Oct 2017 | JPY | 3,725 | 3,810 | 3,715 | 3,810 | 3,810 | +95 (+2.56%) | 150,800 |
9 Oct 2017 | JPY | 3,715 | 3,715 | 3,715 | 3,715 | 3,715 | 0.0 (0.0%) | 0 |
6 Oct 2017 | JPY | 3,715 | 3,720 | 3,675 | 3,715 | 3,715 | +30 (+0.81%) | 63,000 |
5 Oct 2017 | JPY | 3,685 | 3,705 | 3,670 | 3,685 | 3,685 | +15 (+0.41%) | 68,400 |
4 Oct 2017 | JPY | 3,660 | 3,670 | 3,640 | 3,670 | 3,670 | -5 (-0.14%) | 74,300 |
3 Oct 2017 | JPY | 3,695 | 3,705 | 3,660 | 3,675 | 3,675 | -45 (-1.21%) | 127,300 |
2 Oct 2017 | JPY | 3,750 | 3,750 | 3,710 | 3,720 | 3,720 | +30 (+0.81%) | 66,200 |
29 Sep 2017 | JPY | 3,715 | 3,730 | 3,665 | 3,690 | 3,690 | -35 (-0.94%) | 95,300 |
28 Sep 2017 | JPY | 3,760 | 3,765 | 3,695 | 3,725 | 3,725 | -55 (-1.46%) | 99,500 |
27 Sep 2017 | JPY | 3,680 | 3,805 | 3,680 | 3,780 | 3,780 | -14,920 (-79.79%) | 196,600 |
27 Sep 2017 |
|
|||||||
26 Sep 2017 | JPY | 3,770 | 3,790 | 3,720 | 3,740 | 3,740 | -30 (-0.80%) | 76,800 |
25 Sep 2017 | JPY | 3,745 | 3,775 | 3,725 | 3,770 | 3,770 | +70 (+1.89%) | 102,200 |
22 Sep 2017 | JPY | 3,745 | 3,745 | 3,690 | 3,700 | 3,700 | -15 (-0.40%) | 88,000 |
21 Sep 2017 | JPY | 3,720 | 3,740 | 3,705 | 3,715 | 3,715 | 0.0 (0.0%) | 88,000 |
20 Sep 2017 | JPY | 3,735 | 3,755 | 3,710 | 3,715 | 3,715 | -10 (-0.27%) | 77,200 |
19 Sep 2017 | JPY | 3,715 | 3,740 | 3,700 | 3,725 | 3,725 | +10 (+0.27%) | 86,200 |
18 Sep 2017 | JPY | 3,715 | 3,715 | 3,715 | 3,715 | 3,715 | 0.0 (0.0%) | 0 |
15 Sep 2017 | JPY | 3,770 | 3,775 | 3,700 | 3,715 | 3,715 | -45 (-1.20%) | 100,600 |
14 Sep 2017 | JPY | 3,745 | 3,765 | 3,685 | 3,760 | 3,760 | +15 (+0.40%) | 124,200 |
13 Sep 2017 | JPY | 3,755 | 3,790 | 3,690 | 3,745 | 3,745 | 0.0 (0.0%) | 173,400 |
12 Sep 2017 | JPY | 3,795 | 3,800 | 3,710 | 3,745 | 3,745 | -50 (-1.32%) | 228,000 |
11 Sep 2017 | JPY | 3,805 | 3,830 | 3,785 | 3,795 | 3,795 | -5 (-0.13%) | 85,200 |
8 Sep 2017 | JPY | 3,755 | 3,845 | 3,755 | 3,800 | 3,800 | +5 (+0.13%) | 203,000 |
7 Sep 2017 | JPY | 3,840 | 3,850 | 3,785 | 3,795 | 3,795 | -50 (-1.30%) | 113,400 |
6 Sep 2017 | JPY | 3,840 | 3,865 | 3,790 | 3,845 | 3,845 | -15 (-0.39%) | 98,400 |
5 Sep 2017 | JPY | 3,925 | 3,940 | 3,860 | 3,860 | 3,860 | -45 (-1.15%) | 91,800 |