Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2017 | JPY | 2,085 | 2,126 | 2,085 | 2,116 | 2,116 | +5 (+0.24%) | 10,100 |
13 Oct 2017 | JPY | 2,103 | 2,122 | 2,094 | 2,111 | 2,111 | +7 (+0.33%) | 11,200 |
12 Oct 2017 | JPY | 2,119 | 2,119 | 2,101 | 2,104 | 2,104 | -6 (-0.28%) | 6,000 |
11 Oct 2017 | JPY | 2,119 | 2,119 | 2,100 | 2,110 | 2,110 | -10 (-0.47%) | 5,700 |
10 Oct 2017 | JPY | 2,079 | 2,120 | 2,079 | 2,120 | 2,120 | +23 (+1.10%) | 11,100 |
9 Oct 2017 | JPY | 2,097 | 2,097 | 2,097 | 2,097 | 2,097 | 0.0 (0.0%) | 0 |
6 Oct 2017 | JPY | 2,082 | 2,099 | 2,082 | 2,097 | 2,097 | -8 (-0.38%) | 4,600 |
5 Oct 2017 | JPY | 2,111 | 2,111 | 2,097 | 2,105 | 2,105 | -6 (-0.28%) | 4,000 |
4 Oct 2017 | JPY | 2,093 | 2,120 | 2,093 | 2,111 | 2,111 | +18 (+0.86%) | 8,500 |
3 Oct 2017 | JPY | 2,099 | 2,104 | 2,087 | 2,093 | 2,093 | -2 (-0.10%) | 6,600 |
2 Oct 2017 | JPY | 2,099 | 2,099 | 2,084 | 2,095 | 2,095 | +18 (+0.87%) | 3,500 |
29 Sep 2017 | JPY | 2,076 | 2,094 | 2,073 | 2,077 | 2,077 | -6 (-0.29%) | 5,900 |
28 Sep 2017 | JPY | 2,096 | 2,096 | 2,060 | 2,083 | 2,083 | -16 (-0.76%) | 30,900 |
27 Sep 2017 | JPY | 2,066 | 2,099 | 2,066 | 2,099 | 2,099 | +19 (+0.91%) | 5,000 |
26 Sep 2017 | JPY | 2,075 | 2,083 | 2,067 | 2,080 | 2,080 | +12 (+0.58%) | 11,100 |
25 Sep 2017 | JPY | 2,065 | 2,079 | 2,063 | 2,068 | 2,068 | +4 (+0.19%) | 6,100 |
22 Sep 2017 | JPY | 2,067 | 2,083 | 2,064 | 2,064 | 2,064 | -10 (-0.48%) | 5,800 |
21 Sep 2017 | JPY | 2,082 | 2,087 | 2,065 | 2,074 | 2,074 | +6 (+0.29%) | 5,800 |
20 Sep 2017 | JPY | 2,066 | 2,081 | 2,060 | 2,068 | 2,068 | -19 (-0.91%) | 13,500 |
19 Sep 2017 | JPY | 2,086 | 2,091 | 2,082 | 2,087 | 2,087 | +6 (+0.29%) | 3,500 |
18 Sep 2017 | JPY | 2,081 | 2,081 | 2,081 | 2,081 | 2,081 | 0.0 (0.0%) | 0 |
15 Sep 2017 | JPY | 2,083 | 2,087 | 2,071 | 2,081 | 2,081 | -10 (-0.48%) | 7,400 |
14 Sep 2017 | JPY | 2,087 | 2,104 | 2,087 | 2,091 | 2,091 | -10 (-0.48%) | 4,700 |
13 Sep 2017 | JPY | 2,070 | 2,112 | 2,070 | 2,101 | 2,101 | -13 (-0.61%) | 11,400 |
12 Sep 2017 | JPY | 2,114 | 2,117 | 2,100 | 2,114 | 2,114 | 0.0 (0.0%) | 2,800 |
11 Sep 2017 | JPY | 2,120 | 2,126 | 2,091 | 2,114 | 2,114 | +3 (+0.14%) | 7,100 |
8 Sep 2017 | JPY | 2,079 | 2,115 | 2,079 | 2,111 | 2,111 | +22 (+1.05%) | 11,500 |
7 Sep 2017 | JPY | 2,099 | 2,100 | 2,077 | 2,089 | 2,089 | -4 (-0.19%) | 3,200 |
6 Sep 2017 | JPY | 2,071 | 2,100 | 2,071 | 2,093 | 2,093 | +16 (+0.77%) | 3,600 |
5 Sep 2017 | JPY | 2,110 | 2,110 | 2,048 | 2,077 | 2,077 | -29 (-1.38%) | 11,900 |