Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2017 | JPY | 2,812 | 2,820 | 2,801 | 2,812 | 2,812 | -6 (-0.21%) | 18,100 |
19 Oct 2017 | JPY | 2,840 | 2,844 | 2,813 | 2,818 | 2,818 | -26 (-0.91%) | 20,300 |
18 Oct 2017 | JPY | 2,861 | 2,871 | 2,842 | 2,844 | 2,844 | -23 (-0.80%) | 15,300 |
17 Oct 2017 | JPY | 2,870 | 2,870 | 2,861 | 2,867 | 2,867 | +3 (+0.10%) | 5,000 |
16 Oct 2017 | JPY | 2,880 | 2,880 | 2,860 | 2,864 | 2,864 | -23 (-0.80%) | 14,100 |
13 Oct 2017 | JPY | 2,856 | 2,895 | 2,856 | 2,887 | 2,887 | +31 (+1.09%) | 21,700 |
12 Oct 2017 | JPY | 2,872 | 2,872 | 2,852 | 2,856 | 2,856 | -10 (-0.35%) | 10,700 |
11 Oct 2017 | JPY | 2,870 | 2,873 | 2,862 | 2,866 | 2,866 | +2 (+0.07%) | 8,700 |
10 Oct 2017 | JPY | 2,854 | 2,889 | 2,854 | 2,864 | 2,864 | 0.0 (0.0%) | 18,200 |
9 Oct 2017 | JPY | 2,864 | 2,864 | 2,864 | 2,864 | 2,864 | 0.0 (0.0%) | 0 |
6 Oct 2017 | JPY | 2,860 | 2,866 | 2,856 | 2,864 | 2,864 | +4 (+0.14%) | 6,900 |
5 Oct 2017 | JPY | 2,866 | 2,870 | 2,855 | 2,860 | 2,860 | -6 (-0.21%) | 8,000 |
4 Oct 2017 | JPY | 2,869 | 2,874 | 2,861 | 2,866 | 2,866 | +6 (+0.21%) | 10,300 |
3 Oct 2017 | JPY | 2,865 | 2,865 | 2,855 | 2,860 | 2,860 | -4 (-0.14%) | 6,100 |
2 Oct 2017 | JPY | 2,859 | 2,869 | 2,858 | 2,864 | 2,864 | +6 (+0.21%) | 8,900 |
29 Sep 2017 | JPY | 2,859 | 2,868 | 2,853 | 2,858 | 2,858 | -1 (-0.03%) | 8,600 |
28 Sep 2017 | JPY | 2,847 | 2,860 | 2,833 | 2,859 | 2,859 | +9 (+0.32%) | 11,400 |
27 Sep 2017 | JPY | 2,830 | 2,857 | 2,815 | 2,850 | 2,850 | +7 (+0.25%) | 80,400 |
26 Sep 2017 | JPY | 2,902 | 2,915 | 2,843 | 2,843 | 2,843 | -67 (-2.30%) | 126,300 |
25 Sep 2017 | JPY | 2,892 | 2,918 | 2,892 | 2,910 | 2,910 | +19 (+0.66%) | 34,300 |
22 Sep 2017 | JPY | 2,895 | 2,897 | 2,885 | 2,891 | 2,891 | -3 (-0.10%) | 30,700 |
21 Sep 2017 | JPY | 2,907 | 2,912 | 2,891 | 2,894 | 2,894 | -19 (-0.65%) | 24,100 |
20 Sep 2017 | JPY | 2,914 | 2,925 | 2,913 | 2,913 | 2,913 | 0.0 (0.0%) | 24,900 |
19 Sep 2017 | JPY | 2,910 | 2,925 | 2,905 | 2,913 | 2,913 | +9 (+0.31%) | 31,200 |
18 Sep 2017 | JPY | 2,904 | 2,904 | 2,904 | 2,904 | 2,904 | 0.0 (0.0%) | 0 |
15 Sep 2017 | JPY | 2,900 | 2,904 | 2,890 | 2,904 | 2,904 | -5 (-0.17%) | 45,700 |
14 Sep 2017 | JPY | 2,900 | 2,915 | 2,900 | 2,909 | 2,909 | +13 (+0.45%) | 20,300 |
13 Sep 2017 | JPY | 2,871 | 2,924 | 2,871 | 2,896 | 2,896 | -22 (-0.75%) | 28,200 |
12 Sep 2017 | JPY | 2,927 | 2,938 | 2,917 | 2,918 | 2,918 | -5 (-0.17%) | 39,400 |
11 Sep 2017 | JPY | 2,900 | 2,929 | 2,896 | 2,923 | 2,923 | +23 (+0.79%) | 13,000 |