Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2017 | JPY | 1,028.5 | 1,049.5 | 1,021.5 | 1,049.5 | 1,049.5 | +29.5 (+2.89%) | 17,800 |
13 Oct 2017 | JPY | 1,020 | 1,033 | 1,020 | 1,020 | 1,020 | +1 (+0.10%) | 8,400 |
12 Oct 2017 | JPY | 1,018 | 1,021 | 1,017.5 | 1,019 | 1,019 | +2.5 (+0.25%) | 10,800 |
11 Oct 2017 | JPY | 1,036.5 | 1,045 | 1,016.5 | 1,016.5 | 1,016.5 | -22.5 (-2.17%) | 10,600 |
10 Oct 2017 | JPY | 1,029.5 | 1,040 | 1,029.5 | 1,039 | 1,039 | +9.5 (+0.92%) | 8,600 |
9 Oct 2017 | JPY | 1,029.5 | 1,029.5 | 1,029.5 | 1,029.5 | 1,029.5 | 0.0 (0.0%) | 0 |
6 Oct 2017 | JPY | 1,025.5 | 1,034 | 1,014.5 | 1,029.5 | 1,029.5 | +3 (+0.29%) | 10,600 |
5 Oct 2017 | JPY | 1,030 | 1,030 | 1,026.5 | 1,026.5 | 1,026.5 | -1 (-0.10%) | 2,600 |
4 Oct 2017 | JPY | 1,050 | 1,050 | 1,026 | 1,027.5 | 1,027.5 | -5 (-0.48%) | 12,800 |
3 Oct 2017 | JPY | 1,047.5 | 1,048 | 1,031.5 | 1,032.5 | 1,032.5 | -15 (-1.43%) | 6,200 |
2 Oct 2017 | JPY | 1,035.5 | 1,047.5 | 1,035.5 | 1,047.5 | 1,047.5 | +12 (+1.16%) | 5,200 |
29 Sep 2017 | JPY | 1,034 | 1,056 | 1,031.5 | 1,035.5 | 1,035.5 | +4.5 (+0.44%) | 6,600 |
28 Sep 2017 | JPY | 1,030 | 1,049.5 | 1,027 | 1,031 | 1,031 | 0.0 (0.0%) | 7,600 |
27 Sep 2017 | JPY | 1,037.5 | 1,039 | 1,031 | 1,031 | 1,031 | -6 (-0.58%) | 4,600 |
26 Sep 2017 | JPY | 1,038 | 1,047.5 | 1,037 | 1,037 | 1,037 | -1 (-0.10%) | 4,000 |
25 Sep 2017 | JPY | 1,040.5 | 1,048 | 1,037.5 | 1,038 | 1,038 | +0.5 (+0.05%) | 5,400 |
22 Sep 2017 | JPY | 1,040.5 | 1,050 | 1,037.5 | 1,037.5 | 1,037.5 | -3 (-0.29%) | 12,800 |
21 Sep 2017 | JPY | 1,032.5 | 1,051 | 1,032.5 | 1,040.5 | 1,040.5 | +10.5 (+1.02%) | 7,200 |
20 Sep 2017 | JPY | 1,040 | 1,042 | 1,030 | 1,030 | 1,030 | -14 (-1.34%) | 6,400 |
19 Sep 2017 | JPY | 1,037.5 | 1,049.5 | 1,035 | 1,044 | 1,044 | +4.5 (+0.43%) | 7,600 |
18 Sep 2017 | JPY | 1,039.5 | 1,039.5 | 1,039.5 | 1,039.5 | 1,039.5 | 0.0 (0.0%) | 0 |
15 Sep 2017 | JPY | 1,041.5 | 1,045 | 1,014.5 | 1,039.5 | 1,039.5 | -5 (-0.48%) | 8,800 |
14 Sep 2017 | JPY | 1,038 | 1,044.5 | 1,037.5 | 1,044.5 | 1,044.5 | +9.5 (+0.92%) | 11,200 |
13 Sep 2017 | JPY | 1,038 | 1,044.5 | 1,033 | 1,035 | 1,035 | -2.5 (-0.24%) | 6,200 |
12 Sep 2017 | JPY | 1,048.5 | 1,048.5 | 1,014 | 1,037.5 | 1,037.5 | +32 (+3.18%) | 8,600 |
11 Sep 2017 | JPY | 1,006.5 | 1,009.5 | 1,002.5 | 1,005.5 | 1,005.5 | +0.5 (+0.05%) | 7,000 |
8 Sep 2017 | JPY | 1,034 | 1,034 | 1,005 | 1,005 | 1,005 | -15 (-1.47%) | 9,600 |
7 Sep 2017 | JPY | 1,013 | 1,022.5 | 1,011 | 1,020 | 1,020 | +9.5 (+0.94%) | 8,600 |
6 Sep 2017 | JPY | 1,027.5 | 1,028.5 | 1,000 | 1,010.5 | 1,010.5 | -15 (-1.46%) | 15,600 |
5 Sep 2017 | JPY | 1,064.5 | 1,064.5 | 1,025.5 | 1,025.5 | 1,025.5 | -35.5 (-3.35%) | 12,800 |