Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2017 | JPY | 1,205.5 | 1,220 | 1,175 | 1,209.5 | 1,209.5 | +5 (+0.42%) | 63,200 |
25 Oct 2017 | JPY | 1,226 | 1,226 | 1,203.5 | 1,204.5 | 1,204.5 | -20 (-1.63%) | 28,800 |
24 Oct 2017 | JPY | 1,230 | 1,234 | 1,216.5 | 1,224.5 | 1,224.5 | +4 (+0.33%) | 44,400 |
23 Oct 2017 | JPY | 1,249 | 1,249 | 1,216 | 1,220.5 | 1,220.5 | +10.5 (+0.87%) | 23,800 |
20 Oct 2017 | JPY | 1,170 | 1,223.5 | 1,170 | 1,210 | 1,210 | +40 (+3.42%) | 18,000 |
19 Oct 2017 | JPY | 1,204 | 1,205 | 1,150.5 | 1,170 | 1,170 | -40.5 (-3.35%) | 45,600 |
18 Oct 2017 | JPY | 1,262 | 1,269.5 | 1,210 | 1,210.5 | 1,210.5 | -49.5 (-3.93%) | 27,800 |
17 Oct 2017 | JPY | 1,320 | 1,322 | 1,254.5 | 1,260 | 1,260 | -13.5 (-1.06%) | 67,200 |
16 Oct 2017 | JPY | 1,274.5 | 1,325 | 1,256 | 1,273.5 | 1,273.5 | +29 (+2.33%) | 104,400 |
13 Oct 2017 | JPY | 1,244.5 | 1,251.5 | 1,231 | 1,244.5 | 1,244.5 | +10 (+0.81%) | 45,600 |
12 Oct 2017 | JPY | 1,200 | 1,237.5 | 1,198.5 | 1,234.5 | 1,234.5 | +37 (+3.09%) | 34,000 |
11 Oct 2017 | JPY | 1,225 | 1,225 | 1,190.5 | 1,197.5 | 1,197.5 | -22.5 (-1.84%) | 36,600 |
10 Oct 2017 | JPY | 1,222.5 | 1,237.5 | 1,206.5 | 1,220 | 1,220 | -5 (-0.41%) | 39,000 |
9 Oct 2017 | JPY | 1,225 | 1,225 | 1,225 | 1,225 | 1,225 | 0.0 (0.0%) | 0 |
6 Oct 2017 | JPY | 1,215 | 1,240 | 1,190.5 | 1,225 | 1,225 | +48.5 (+4.12%) | 64,400 |
5 Oct 2017 | JPY | 1,210 | 1,275 | 1,162.5 | 1,176.5 | 1,176.5 | -18 (-1.51%) | 164,000 |
4 Oct 2017 | JPY | 1,135.5 | 1,199 | 1,126 | 1,194.5 | 1,194.5 | +76.5 (+6.84%) | 171,600 |
3 Oct 2017 | JPY | 1,149 | 1,149 | 1,100 | 1,118 | 1,118 | +90.5 (+8.81%) | 276,800 |
2 Oct 2017 | JPY | 1,023 | 1,030 | 1,022.5 | 1,027.5 | 1,027.5 | +4 (+0.39%) | 13,800 |
29 Sep 2017 | JPY | 1,026 | 1,032.5 | 1,023.5 | 1,023.5 | 1,023.5 | -7.5 (-0.73%) | 17,400 |
28 Sep 2017 | JPY | 1,029.5 | 1,035 | 1,017 | 1,031 | 1,031 | +1.5 (+0.15%) | 28,800 |
27 Sep 2017 | JPY | 1,035 | 1,037 | 1,022 | 1,029.5 | 1,029.5 | +3.5 (+0.34%) | 19,600 |
26 Sep 2017 | JPY | 1,025 | 1,034.5 | 1,002 | 1,026 | 1,026 | -7.5 (-0.73%) | 20,000 |
25 Sep 2017 | JPY | 1,027.5 | 1,035 | 1,010.5 | 1,033.5 | 1,033.5 | +28.5 (+2.84%) | 14,600 |
22 Sep 2017 | JPY | 1,024 | 1,025 | 1,000 | 1,005 | 1,005 | -29.5 (-2.85%) | 33,000 |
21 Sep 2017 | JPY | 1,030 | 1,041 | 1,025 | 1,034.5 | 1,034.5 | +4.5 (+0.44%) | 20,600 |
20 Sep 2017 | JPY | 1,032.5 | 1,034.5 | 1,025 | 1,030 | 1,030 | -2.5 (-0.24%) | 11,800 |
19 Sep 2017 | JPY | 1,033 | 1,037.5 | 1,021.5 | 1,032.5 | 1,032.5 | 0.0 (0.0%) | 31,200 |
18 Sep 2017 | JPY | 1,032.5 | 1,032.5 | 1,032.5 | 1,032.5 | 1,032.5 | 0.0 (0.0%) | 0 |
15 Sep 2017 | JPY | 1,035 | 1,035.5 | 1,014.5 | 1,032.5 | 1,032.5 | +9.5 (+0.93%) | 33,800 |