Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2017 | JPY | 5,020 | 5,080 | 5,020 | 5,030 | 5,030 | +40 (+0.80%) | 28,900 |
13 Oct 2017 | JPY | 5,100 | 5,140 | 4,985 | 4,990 | 4,990 | -430 (-7.93%) | 70,000 |
12 Oct 2017 | JPY | 5,350 | 5,530 | 5,310 | 5,420 | 5,420 | +90 (+1.69%) | 12,700 |
11 Oct 2017 | JPY | 5,300 | 5,350 | 5,270 | 5,330 | 5,330 | +20 (+0.38%) | 5,900 |
10 Oct 2017 | JPY | 5,290 | 5,310 | 5,250 | 5,310 | 5,310 | +40 (+0.76%) | 5,300 |
9 Oct 2017 | JPY | 5,270 | 5,270 | 5,270 | 5,270 | 5,270 | 0.0 (0.0%) | 0 |
6 Oct 2017 | JPY | 5,280 | 5,320 | 5,230 | 5,270 | 5,270 | 0.0 (0.0%) | 6,400 |
5 Oct 2017 | JPY | 5,240 | 5,330 | 5,240 | 5,270 | 5,270 | 0.0 (0.0%) | 5,800 |
4 Oct 2017 | JPY | 5,300 | 5,340 | 5,240 | 5,270 | 5,270 | -60 (-1.13%) | 5,200 |
3 Oct 2017 | JPY | 5,320 | 5,340 | 5,290 | 5,330 | 5,330 | +10 (+0.19%) | 6,000 |
2 Oct 2017 | JPY | 5,300 | 5,320 | 5,250 | 5,320 | 5,320 | +10 (+0.19%) | 6,300 |
29 Sep 2017 | JPY | 5,270 | 5,320 | 5,260 | 5,310 | 5,310 | +40 (+0.76%) | 6,900 |
28 Sep 2017 | JPY | 5,280 | 5,280 | 5,230 | 5,270 | 5,270 | -20 (-0.38%) | 3,700 |
27 Sep 2017 | JPY | 5,380 | 5,380 | 5,270 | 5,290 | 5,290 | -10 (-0.19%) | 2,900 |
26 Sep 2017 | JPY | 5,210 | 5,350 | 5,210 | 5,300 | 5,300 | +30 (+0.57%) | 11,100 |
25 Sep 2017 | JPY | 5,240 | 5,280 | 5,240 | 5,270 | 5,270 | 0.0 (0.0%) | 5,900 |
22 Sep 2017 | JPY | 5,270 | 5,270 | 5,220 | 5,270 | 5,270 | +40 (+0.76%) | 5,300 |
21 Sep 2017 | JPY | 5,250 | 5,280 | 5,210 | 5,230 | 5,230 | -20 (-0.38%) | 3,900 |
20 Sep 2017 | JPY | 5,290 | 5,290 | 5,210 | 5,250 | 5,250 | -10 (-0.19%) | 6,200 |
19 Sep 2017 | JPY | 5,250 | 5,260 | 5,200 | 5,260 | 5,260 | 0.0 (0.0%) | 7,000 |
18 Sep 2017 | JPY | 5,260 | 5,260 | 5,260 | 5,260 | 5,260 | 0.0 (0.0%) | 0 |
15 Sep 2017 | JPY | 5,190 | 5,260 | 5,130 | 5,260 | 5,260 | +70 (+1.35%) | 13,700 |
14 Sep 2017 | JPY | 5,200 | 5,270 | 5,190 | 5,190 | 5,190 | -30 (-0.57%) | 7,600 |
13 Sep 2017 | JPY | 5,260 | 5,290 | 5,210 | 5,220 | 5,220 | -20 (-0.38%) | 4,600 |
12 Sep 2017 | JPY | 5,220 | 5,240 | 5,200 | 5,240 | 5,240 | +40 (+0.77%) | 4,800 |
11 Sep 2017 | JPY | 5,090 | 5,220 | 5,090 | 5,200 | 5,200 | +90 (+1.76%) | 5,700 |
8 Sep 2017 | JPY | 5,100 | 5,180 | 5,090 | 5,110 | 5,110 | -40 (-0.78%) | 11,200 |
7 Sep 2017 | JPY | 5,200 | 5,280 | 5,140 | 5,150 | 5,150 | +20 (+0.39%) | 13,500 |
6 Sep 2017 | JPY | 5,040 | 5,130 | 5,040 | 5,130 | 5,130 | +70 (+1.38%) | 10,000 |
5 Sep 2017 | JPY | 5,110 | 5,110 | 5,040 | 5,060 | 5,060 | -60 (-1.17%) | 5,400 |