Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2017 | JPY | 1,181 | 1,225 | 1,180 | 1,222 | 1,222 | +44 (+3.74%) | 205,700 |
13 Oct 2017 | JPY | 1,200 | 1,203 | 1,177 | 1,178 | 1,178 | -16 (-1.34%) | 98,100 |
12 Oct 2017 | JPY | 1,208 | 1,218 | 1,192 | 1,194 | 1,194 | -7 (-0.58%) | 99,800 |
11 Oct 2017 | JPY | 1,200 | 1,216 | 1,189 | 1,201 | 1,201 | +16 (+1.35%) | 93,800 |
10 Oct 2017 | JPY | 1,189 | 1,196 | 1,176 | 1,185 | 1,185 | +4 (+0.34%) | 82,600 |
9 Oct 2017 | JPY | 1,181 | 1,181 | 1,181 | 1,181 | 1,181 | 0.0 (0.0%) | 0 |
6 Oct 2017 | JPY | 1,226 | 1,230 | 1,180 | 1,181 | 1,181 | -46 (-3.75%) | 198,100 |
5 Oct 2017 | JPY | 1,203 | 1,264 | 1,193 | 1,227 | 1,227 | +25 (+2.08%) | 344,000 |
4 Oct 2017 | JPY | 1,234 | 1,234 | 1,200 | 1,202 | 1,202 | -19 (-1.56%) | 144,000 |
3 Oct 2017 | JPY | 1,222 | 1,238 | 1,218 | 1,221 | 1,221 | -7 (-0.57%) | 66,000 |
2 Oct 2017 | JPY | 1,207 | 1,268 | 1,207 | 1,228 | 1,228 | +21 (+1.74%) | 249,300 |
29 Sep 2017 | JPY | 1,225 | 1,225 | 1,201 | 1,207 | 1,207 | -20 (-1.63%) | 122,700 |
28 Sep 2017 | JPY | 1,228 | 1,236 | 1,214 | 1,227 | 1,227 | +9 (+0.74%) | 103,800 |
27 Sep 2017 | JPY | 1,213 | 1,222 | 1,186 | 1,218 | 1,218 | +27 (+2.27%) | 167,000 |
26 Sep 2017 | JPY | 1,248 | 1,248 | 1,190 | 1,191 | 1,191 | -41 (-3.33%) | 211,200 |
25 Sep 2017 | JPY | 1,230 | 1,248 | 1,218 | 1,232 | 1,232 | +17 (+1.40%) | 156,800 |
22 Sep 2017 | JPY | 1,247 | 1,248 | 1,193 | 1,215 | 1,215 | -42 (-3.34%) | 249,700 |
21 Sep 2017 | JPY | 1,250 | 1,274 | 1,221 | 1,257 | 1,257 | +24 (+1.95%) | 225,600 |
20 Sep 2017 | JPY | 1,300 | 1,305 | 1,233 | 1,233 | 1,233 | -65 (-5.01%) | 305,300 |
19 Sep 2017 | JPY | 1,259 | 1,303 | 1,236 | 1,298 | 1,298 | +78 (+6.39%) | 492,100 |
18 Sep 2017 | JPY | 1,220 | 1,220 | 1,220 | 1,220 | 1,220 | 0.0 (0.0%) | 0 |
15 Sep 2017 | JPY | 1,192 | 1,285 | 1,182 | 1,220 | 1,220 | +51 (+4.36%) | 354,100 |
14 Sep 2017 | JPY | 1,222 | 1,230 | 1,167 | 1,169 | 1,169 | -62 (-5.04%) | 182,800 |
13 Sep 2017 | JPY | 1,225 | 1,240 | 1,207 | 1,231 | 1,231 | +21 (+1.74%) | 258,600 |
12 Sep 2017 | JPY | 1,147 | 1,221 | 1,147 | 1,210 | 1,210 | +77 (+6.80%) | 380,300 |
11 Sep 2017 | JPY | 1,110 | 1,150 | 1,109 | 1,133 | 1,133 | +38 (+3.47%) | 112,100 |
8 Sep 2017 | JPY | 1,093 | 1,095 | 1,068 | 1,095 | 1,095 | +3 (+0.27%) | 160,600 |
7 Sep 2017 | JPY | 1,100 | 1,137 | 1,083 | 1,092 | 1,092 | +13 (+1.20%) | 168,100 |
6 Sep 2017 | JPY | 1,045 | 1,093 | 1,041 | 1,079 | 1,079 | -3 (-0.28%) | 131,000 |
5 Sep 2017 | JPY | 1,144 | 1,151 | 1,063 | 1,082 | 1,082 | -77 (-6.64%) | 326,500 |