Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2017 | JPY | 3,950 | 3,975 | 3,900 | 3,930 | 3,930 | -45 (-1.13%) | 72,900 |
13 Oct 2017 | JPY | 3,960 | 3,980 | 3,915 | 3,975 | 3,975 | -5 (-0.13%) | 72,200 |
12 Oct 2017 | JPY | 4,020 | 4,030 | 3,965 | 3,980 | 3,980 | -25 (-0.62%) | 43,900 |
11 Oct 2017 | JPY | 4,045 | 4,045 | 3,955 | 4,005 | 4,005 | -20 (-0.50%) | 52,300 |
10 Oct 2017 | JPY | 4,020 | 4,085 | 3,990 | 4,025 | 4,025 | -5 (-0.12%) | 52,300 |
9 Oct 2017 | JPY | 4,030 | 4,030 | 4,030 | 4,030 | 4,030 | 0.0 (0.0%) | 0 |
6 Oct 2017 | JPY | 4,035 | 4,065 | 3,970 | 4,030 | 4,030 | -35 (-0.86%) | 70,400 |
5 Oct 2017 | JPY | 4,155 | 4,175 | 4,035 | 4,065 | 4,065 | -80 (-1.93%) | 61,600 |
4 Oct 2017 | JPY | 4,240 | 4,255 | 4,140 | 4,145 | 4,145 | -45 (-1.07%) | 46,500 |
3 Oct 2017 | JPY | 4,190 | 4,250 | 4,145 | 4,190 | 4,190 | +30 (+0.72%) | 65,500 |
2 Oct 2017 | JPY | 4,250 | 4,260 | 4,135 | 4,160 | 4,160 | -85 (-2.00%) | 62,500 |
29 Sep 2017 | JPY | 4,400 | 4,415 | 4,135 | 4,245 | 4,245 | -150 (-3.41%) | 116,800 |
28 Sep 2017 | JPY | 4,325 | 4,415 | 4,315 | 4,395 | 4,395 | +140 (+3.29%) | 177,200 |
27 Sep 2017 | JPY | 4,125 | 4,325 | 3,995 | 4,255 | 4,255 | +190 (+4.67%) | 185,700 |
26 Sep 2017 | JPY | 4,080 | 4,135 | 4,030 | 4,065 | 4,065 | -35 (-0.85%) | 57,000 |
25 Sep 2017 | JPY | 4,020 | 4,165 | 4,015 | 4,100 | 4,100 | +80 (+1.99%) | 72,900 |
22 Sep 2017 | JPY | 3,980 | 4,030 | 3,900 | 4,020 | 4,020 | +75 (+1.90%) | 77,100 |
21 Sep 2017 | JPY | 4,020 | 4,035 | 3,920 | 3,945 | 3,945 | -60 (-1.50%) | 64,600 |
20 Sep 2017 | JPY | 4,100 | 4,145 | 3,975 | 4,005 | 4,005 | -90 (-2.20%) | 65,700 |
19 Sep 2017 | JPY | 4,100 | 4,200 | 4,030 | 4,095 | 4,095 | +100 (+2.50%) | 85,000 |
18 Sep 2017 | JPY | 3,995 | 3,995 | 3,995 | 3,995 | 3,995 | 0.0 (0.0%) | 0 |
15 Sep 2017 | JPY | 3,920 | 4,060 | 3,920 | 3,995 | 3,995 | +5 (+0.13%) | 55,000 |
14 Sep 2017 | JPY | 3,990 | 4,060 | 3,940 | 3,990 | 3,990 | +40 (+1.01%) | 74,000 |
13 Sep 2017 | JPY | 3,960 | 3,960 | 3,875 | 3,950 | 3,950 | +45 (+1.15%) | 46,000 |
12 Sep 2017 | JPY | 3,990 | 4,000 | 3,885 | 3,905 | 3,905 | -85 (-2.13%) | 60,600 |
11 Sep 2017 | JPY | 3,950 | 4,015 | 3,865 | 3,990 | 3,990 | +95 (+2.44%) | 98,400 |
8 Sep 2017 | JPY | 3,885 | 3,945 | 3,840 | 3,895 | 3,895 | +10 (+0.26%) | 78,000 |
7 Sep 2017 | JPY | 4,020 | 4,050 | 3,860 | 3,885 | 3,885 | -205 (-5.01%) | 134,000 |
6 Sep 2017 | JPY | 3,810 | 4,090 | 3,770 | 4,090 | 4,090 | +210 (+5.41%) | 117,600 |
5 Sep 2017 | JPY | 4,150 | 4,190 | 3,840 | 3,880 | 3,880 | -315 (-7.51%) | 106,100 |