Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2017 | JPY | 2,280 | 2,292 | 2,247 | 2,247 | 2,247 | -43 (-1.88%) | 118,900 |
19 Oct 2017 | JPY | 2,250 | 2,290 | 2,204 | 2,290 | 2,290 | +69 (+3.11%) | 140,400 |
18 Oct 2017 | JPY | 2,308 | 2,314 | 2,221 | 2,221 | 2,221 | -94 (-4.06%) | 237,000 |
17 Oct 2017 | JPY | 2,349 | 2,350 | 2,271 | 2,315 | 2,315 | +9 (+0.39%) | 278,500 |
16 Oct 2017 | JPY | 2,353 | 2,365 | 2,255 | 2,306 | 2,306 | -214 (-8.49%) | 709,000 |
13 Oct 2017 | JPY | 2,471 | 2,532 | 2,410 | 2,520 | 2,520 | +20 (+0.80%) | 312,700 |
12 Oct 2017 | JPY | 2,470 | 2,516 | 2,436 | 2,500 | 2,500 | +49 (+2.00%) | 186,000 |
11 Oct 2017 | JPY | 2,484 | 2,497 | 2,411 | 2,451 | 2,451 | -27 (-1.09%) | 103,800 |
10 Oct 2017 | JPY | 2,490 | 2,490 | 2,430 | 2,478 | 2,478 | +19 (+0.77%) | 96,900 |
9 Oct 2017 | JPY | 2,459 | 2,459 | 2,459 | 2,459 | 2,459 | 0.0 (0.0%) | 0 |
6 Oct 2017 | JPY | 2,417 | 2,476 | 2,400 | 2,459 | 2,459 | +78 (+3.28%) | 177,600 |
5 Oct 2017 | JPY | 2,453 | 2,490 | 2,381 | 2,381 | 2,381 | -99 (-3.99%) | 193,200 |
4 Oct 2017 | JPY | 2,501 | 2,520 | 2,447 | 2,480 | 2,480 | -27 (-1.08%) | 109,200 |
3 Oct 2017 | JPY | 2,465 | 2,546 | 2,400 | 2,507 | 2,507 | +56 (+2.28%) | 298,200 |
2 Oct 2017 | JPY | 2,412 | 2,499 | 2,406 | 2,451 | 2,451 | +59 (+2.47%) | 188,200 |
29 Sep 2017 | JPY | 2,411 | 2,420 | 2,372 | 2,392 | 2,392 | -15 (-0.62%) | 94,900 |
28 Sep 2017 | JPY | 2,429 | 2,465 | 2,390 | 2,407 | 2,407 | -29 (-1.19%) | 204,600 |
27 Sep 2017 | JPY | 2,315 | 2,442 | 2,300 | 2,436 | 2,436 | +104 (+4.46%) | 204,000 |
26 Sep 2017 | JPY | 2,369 | 2,369 | 2,289 | 2,332 | 2,332 | -19 (-0.81%) | 63,500 |
25 Sep 2017 | JPY | 2,306 | 2,351 | 2,285 | 2,351 | 2,351 | +71 (+3.11%) | 95,900 |
22 Sep 2017 | JPY | 2,305 | 2,332 | 2,253 | 2,280 | 2,280 | -58 (-2.48%) | 79,200 |
21 Sep 2017 | JPY | 2,367 | 2,380 | 2,285 | 2,338 | 2,338 | -42 (-1.76%) | 236,800 |
20 Sep 2017 | JPY | 2,480 | 2,480 | 2,352 | 2,380 | 2,380 | -70 (-2.86%) | 173,500 |
19 Sep 2017 | JPY | 2,450 | 2,473 | 2,400 | 2,450 | 2,450 | +50 (+2.08%) | 189,200 |
18 Sep 2017 | JPY | 2,400 | 2,400 | 2,400 | 2,400 | 2,400 | 0.0 (0.0%) | 0 |
15 Sep 2017 | JPY | 2,365 | 2,419 | 2,350 | 2,400 | 2,400 | +35 (+1.48%) | 74,400 |
14 Sep 2017 | JPY | 2,490 | 2,495 | 2,305 | 2,365 | 2,365 | -75 (-3.07%) | 217,600 |
13 Sep 2017 | JPY | 2,520 | 2,588 | 2,400 | 2,440 | 2,440 | -84 (-3.33%) | 442,600 |
12 Sep 2017 | JPY | 2,375 | 2,549 | 2,375 | 2,524 | 2,524 | +196 (+8.42%) | 382,400 |
11 Sep 2017 | JPY | 2,303 | 2,385 | 2,298 | 2,328 | 2,328 | +60 (+2.65%) | 133,600 |