Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2017 | JPY | 1,829 | 1,870 | 1,819 | 1,862 | 1,862 | +52 (+2.87%) | 56,200 |
19 Oct 2017 | JPY | 1,825 | 1,842 | 1,780 | 1,810 | 1,810 | -10 (-0.55%) | 84,800 |
18 Oct 2017 | JPY | 1,851 | 1,869 | 1,816 | 1,820 | 1,820 | -27 (-1.46%) | 93,800 |
17 Oct 2017 | JPY | 1,871 | 1,895 | 1,811 | 1,847 | 1,847 | -32 (-1.70%) | 137,400 |
16 Oct 2017 | JPY | 2,023 | 2,023 | 1,846 | 1,879 | 1,879 | -163 (-7.98%) | 219,800 |
13 Oct 2017 | JPY | 2,000 | 2,086 | 1,960 | 2,042 | 2,042 | -103 (-4.80%) | 276,500 |
12 Oct 2017 | JPY | 2,081 | 2,150 | 2,047 | 2,145 | 2,145 | +66 (+3.17%) | 171,600 |
11 Oct 2017 | JPY | 2,050 | 2,079 | 2,031 | 2,079 | 2,079 | +29 (+1.41%) | 85,100 |
10 Oct 2017 | JPY | 1,985 | 2,078 | 1,984 | 2,050 | 2,050 | +82 (+4.17%) | 126,000 |
9 Oct 2017 | JPY | 1,968 | 1,968 | 1,968 | 1,968 | 1,968 | 0.0 (0.0%) | 0 |
6 Oct 2017 | JPY | 1,978 | 2,014 | 1,922 | 1,968 | 1,968 | +4 (+0.20%) | 79,600 |
5 Oct 2017 | JPY | 2,000 | 2,045 | 1,949 | 1,964 | 1,964 | +71 (+3.75%) | 324,000 |
4 Oct 2017 | JPY | 1,911 | 1,931 | 1,880 | 1,893 | 1,893 | -11 (-0.58%) | 49,600 |
3 Oct 2017 | JPY | 1,960 | 1,961 | 1,900 | 1,904 | 1,904 | -47 (-2.41%) | 57,300 |
2 Oct 2017 | JPY | 1,945 | 1,989 | 1,928 | 1,951 | 1,951 | +23 (+1.19%) | 71,900 |
29 Sep 2017 | JPY | 1,917 | 1,939 | 1,917 | 1,928 | 1,928 | +13 (+0.68%) | 43,400 |
28 Sep 2017 | JPY | 1,939 | 1,977 | 1,910 | 1,915 | 1,915 | -24 (-1.24%) | 92,400 |
27 Sep 2017 | JPY | 1,877 | 1,962 | 1,855 | 1,939 | 1,939 | +85 (+4.58%) | 142,900 |
26 Sep 2017 | JPY | 1,846 | 1,875 | 1,820 | 1,854 | 1,854 | -12 (-0.64%) | 54,600 |
25 Sep 2017 | JPY | 1,830 | 1,880 | 1,830 | 1,866 | 1,866 | +39 (+2.13%) | 47,400 |
22 Sep 2017 | JPY | 1,889 | 1,889 | 1,800 | 1,827 | 1,827 | -38 (-2.04%) | 56,200 |
21 Sep 2017 | JPY | 1,889 | 1,895 | 1,842 | 1,865 | 1,865 | +25 (+1.36%) | 96,700 |
20 Sep 2017 | JPY | 1,925 | 1,930 | 1,826 | 1,840 | 1,840 | -56 (-2.95%) | 146,400 |
19 Sep 2017 | JPY | 1,915 | 1,971 | 1,870 | 1,896 | 1,896 | -1 (-0.05%) | 237,500 |
18 Sep 2017 | JPY | 1,897 | 1,897 | 1,897 | 1,897 | 1,897 | 0.0 (0.0%) | 0 |
15 Sep 2017 | JPY | 1,800 | 1,899 | 1,768 | 1,897 | 1,897 | +161 (+9.27%) | 316,100 |
14 Sep 2017 | JPY | 1,801 | 1,803 | 1,725 | 1,736 | 1,736 | -53 (-2.96%) | 77,400 |
13 Sep 2017 | JPY | 1,780 | 1,825 | 1,745 | 1,789 | 1,789 | +16 (+0.90%) | 107,500 |
12 Sep 2017 | JPY | 1,731 | 1,777 | 1,701 | 1,773 | 1,773 | +100 (+5.98%) | 82,000 |
11 Sep 2017 | JPY | 1,639 | 1,693 | 1,628 | 1,673 | 1,673 | +74 (+4.63%) | 42,700 |