Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2017 | JPY | 1,043 | 1,068 | 1,042 | 1,064 | 1,064 | +22 (+2.11%) | 25,000 |
24 Oct 2017 | JPY | 1,036 | 1,043 | 1,031 | 1,042 | 1,042 | +6 (+0.58%) | 7,000 |
23 Oct 2017 | JPY | 1,021 | 1,036 | 1,016 | 1,036 | 1,036 | +15 (+1.47%) | 6,500 |
20 Oct 2017 | JPY | 1,024 | 1,024 | 1,005 | 1,021 | 1,021 | -5 (-0.49%) | 13,500 |
19 Oct 2017 | JPY | 1,031 | 1,037 | 1,026 | 1,026 | 1,026 | -4 (-0.39%) | 9,000 |
18 Oct 2017 | JPY | 1,055 | 1,055 | 1,021 | 1,030 | 1,030 | -15 (-1.44%) | 17,600 |
17 Oct 2017 | JPY | 1,051 | 1,056 | 1,034 | 1,045 | 1,045 | -11 (-1.04%) | 17,600 |
16 Oct 2017 | JPY | 1,032 | 1,090 | 1,031 | 1,056 | 1,056 | +20 (+1.93%) | 47,100 |
13 Oct 2017 | JPY | 1,033 | 1,042 | 1,028 | 1,036 | 1,036 | +2 (+0.19%) | 11,200 |
12 Oct 2017 | JPY | 1,031 | 1,037 | 1,031 | 1,034 | 1,034 | +4 (+0.39%) | 4,100 |
11 Oct 2017 | JPY | 1,038 | 1,038 | 1,030 | 1,030 | 1,030 | -8 (-0.77%) | 4,800 |
10 Oct 2017 | JPY | 1,031 | 1,040 | 1,022 | 1,038 | 1,038 | +1 (+0.10%) | 11,000 |
9 Oct 2017 | JPY | 1,037 | 1,037 | 1,037 | 1,037 | 1,037 | 0.0 (0.0%) | 0 |
6 Oct 2017 | JPY | 1,033 | 1,040 | 1,026 | 1,037 | 1,037 | -1 (-0.10%) | 9,900 |
5 Oct 2017 | JPY | 1,048 | 1,048 | 1,031 | 1,038 | 1,038 | -17 (-1.61%) | 4,200 |
4 Oct 2017 | JPY | 1,052 | 1,056 | 1,033 | 1,055 | 1,055 | -1 (-0.09%) | 9,400 |
3 Oct 2017 | JPY | 1,060 | 1,064 | 1,046 | 1,056 | 1,056 | +3 (+0.28%) | 14,000 |
2 Oct 2017 | JPY | 1,044 | 1,068 | 1,044 | 1,053 | 1,053 | +9 (+0.86%) | 17,600 |
29 Sep 2017 | JPY | 1,045 | 1,048 | 1,035 | 1,044 | 1,044 | -1 (-0.10%) | 8,600 |
28 Sep 2017 | JPY | 1,059 | 1,059 | 1,041 | 1,045 | 1,045 | +11 (+1.06%) | 8,800 |
27 Sep 2017 | JPY | 1,051 | 1,053 | 1,023 | 1,034 | 1,034 | -17 (-1.62%) | 8,700 |
26 Sep 2017 | JPY | 1,017 | 1,052 | 1,017 | 1,051 | 1,051 | +42 (+4.16%) | 12,800 |
25 Sep 2017 | JPY | 1,009 | 1,027 | 1,002 | 1,009 | 1,009 | 0.0 (0.0%) | 24,900 |
22 Sep 2017 | JPY | 1,044 | 1,044 | 1,007 | 1,009 | 1,009 | -35 (-3.35%) | 12,500 |
21 Sep 2017 | JPY | 1,054 | 1,055 | 1,040 | 1,044 | 1,044 | -8 (-0.76%) | 18,400 |
20 Sep 2017 | JPY | 1,080 | 1,080 | 1,050 | 1,052 | 1,052 | -28 (-2.59%) | 20,200 |
19 Sep 2017 | JPY | 1,039 | 1,080 | 1,033 | 1,080 | 1,080 | +59 (+5.78%) | 47,700 |
18 Sep 2017 | JPY | 1,021 | 1,021 | 1,021 | 1,021 | 1,021 | 0.0 (0.0%) | 0 |
15 Sep 2017 | JPY | 1,022 | 1,036 | 1,016 | 1,021 | 1,021 | -4 (-0.39%) | 13,100 |
14 Sep 2017 | JPY | 1,019 | 1,025 | 1,007 | 1,025 | 1,025 | +6 (+0.59%) | 14,000 |