Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2017 | JPY | 2,180 | 2,241 | 2,159 | 2,239 | 2,239 | +75 (+3.47%) | 16,260,200 |
23 Oct 2017 | JPY | 2,100 | 2,177 | 2,099 | 2,164 | 2,164 | +95 (+4.59%) | 17,448,000 |
20 Oct 2017 | JPY | 1,995 | 2,080 | 1,986 | 2,069 | 2,069 | +74 (+3.71%) | 19,671,100 |
19 Oct 2017 | JPY | 1,942 | 2,012 | 1,938 | 1,995 | 1,995 | +92 (+4.83%) | 20,202,500 |
18 Oct 2017 | JPY | 1,904 | 1,923 | 1,881 | 1,903 | 1,903 | -3 (-0.16%) | 9,467,300 |
17 Oct 2017 | JPY | 1,867 | 1,912 | 1,857 | 1,906 | 1,906 | +53 (+2.86%) | 9,589,800 |
16 Oct 2017 | JPY | 1,873 | 1,895 | 1,841 | 1,853 | 1,853 | -1 (-0.05%) | 8,173,900 |
13 Oct 2017 | JPY | 1,760 | 1,860 | 1,757 | 1,854 | 1,854 | +100 (+5.70%) | 16,935,700 |
12 Oct 2017 | JPY | 1,763 | 1,775 | 1,731 | 1,754 | 1,754 | -24 (-1.35%) | 12,755,300 |
11 Oct 2017 | JPY | 1,807 | 1,807 | 1,775 | 1,778 | 1,778 | -29 (-1.60%) | 4,651,200 |
10 Oct 2017 | JPY | 1,808 | 1,817 | 1,796 | 1,807 | 1,807 | +4 (+0.22%) | 3,929,600 |
9 Oct 2017 | JPY | 1,803 | 1,803 | 1,803 | 1,803 | 1,803 | 0.0 (0.0%) | 0 |
6 Oct 2017 | JPY | 1,800 | 1,809 | 1,789 | 1,803 | 1,803 | +11 (+0.61%) | 3,944,500 |
5 Oct 2017 | JPY | 1,789 | 1,801 | 1,772 | 1,792 | 1,792 | +13 (+0.73%) | 3,876,300 |
4 Oct 2017 | JPY | 1,790 | 1,795 | 1,748 | 1,779 | 1,779 | -11 (-0.61%) | 5,122,200 |
3 Oct 2017 | JPY | 1,792 | 1,814 | 1,770 | 1,790 | 1,790 | +7 (+0.39%) | 6,068,300 |
2 Oct 2017 | JPY | 1,782 | 1,796 | 1,777 | 1,783 | 1,783 | +13 (+0.73%) | 3,748,400 |
29 Sep 2017 | JPY | 1,752 | 1,773 | 1,742 | 1,770 | 1,770 | +5 (+0.28%) | 4,674,600 |
28 Sep 2017 | JPY | 1,799 | 1,825 | 1,764 | 1,765 | 1,765 | +3 (+0.17%) | 7,899,100 |
27 Sep 2017 | JPY | 1,748 | 1,783 | 1,733 | 1,762 | 1,762 | +27 (+1.56%) | 4,830,900 |
26 Sep 2017 | JPY | 1,775 | 1,797 | 1,727 | 1,735 | 1,735 | -60 (-3.34%) | 8,699,700 |
25 Sep 2017 | JPY | 1,767 | 1,812 | 1,761 | 1,795 | 1,795 | +54 (+3.10%) | 11,969,400 |
22 Sep 2017 | JPY | 1,740 | 1,769 | 1,728 | 1,741 | 1,741 | +8 (+0.46%) | 6,937,400 |
21 Sep 2017 | JPY | 1,729 | 1,742 | 1,722 | 1,733 | 1,733 | +19 (+1.11%) | 6,638,800 |
20 Sep 2017 | JPY | 1,701 | 1,717 | 1,674 | 1,714 | 1,714 | +6 (+0.35%) | 5,061,800 |
19 Sep 2017 | JPY | 1,703 | 1,733 | 1,696 | 1,708 | 1,708 | +44 (+2.64%) | 7,382,900 |
18 Sep 2017 | JPY | 1,664 | 1,664 | 1,664 | 1,664 | 1,664 | 0.0 (0.0%) | 0 |
15 Sep 2017 | JPY | 1,639 | 1,670 | 1,639 | 1,664 | 1,664 | +18 (+1.09%) | 5,271,500 |
14 Sep 2017 | JPY | 1,621 | 1,684 | 1,621 | 1,646 | 1,646 | +25 (+1.54%) | 7,028,900 |
13 Sep 2017 | JPY | 1,643 | 1,645 | 1,613 | 1,621 | 1,621 | -25 (-1.52%) | 5,732,300 |