Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2017 | JPY | 1,034 | 1,034.5 | 1,024.5 | 1,030 | 1,030 | -3 (-0.29%) | 7,600 |
23 Oct 2017 | JPY | 1,040 | 1,040 | 1,026.5 | 1,033 | 1,033 | +13.5 (+1.32%) | 5,600 |
20 Oct 2017 | JPY | 1,009.5 | 1,025 | 1,006 | 1,019.5 | 1,019.5 | +10 (+0.99%) | 7,000 |
19 Oct 2017 | JPY | 1,027 | 1,027 | 1,009.5 | 1,009.5 | 1,009.5 | -17 (-1.66%) | 6,600 |
18 Oct 2017 | JPY | 1,042.5 | 1,042.5 | 1,022 | 1,026.5 | 1,026.5 | -0.5 (-0.05%) | 3,800 |
17 Oct 2017 | JPY | 1,045.5 | 1,046.5 | 1,027 | 1,027 | 1,027 | -16.5 (-1.58%) | 20,000 |
16 Oct 2017 | JPY | 1,041.5 | 1,051.5 | 1,040 | 1,043.5 | 1,043.5 | +3.5 (+0.34%) | 7,800 |
13 Oct 2017 | JPY | 1,056 | 1,056.5 | 1,035 | 1,040 | 1,040 | -18.5 (-1.75%) | 8,200 |
12 Oct 2017 | JPY | 1,063 | 1,074.5 | 1,058.5 | 1,058.5 | 1,058.5 | 0.0 (0.0%) | 15,600 |
11 Oct 2017 | JPY | 1,025 | 1,060 | 1,018.5 | 1,058.5 | 1,058.5 | +34 (+3.32%) | 19,200 |
10 Oct 2017 | JPY | 1,031 | 1,031 | 1,017 | 1,024.5 | 1,024.5 | +17 (+1.69%) | 8,400 |
9 Oct 2017 | JPY | 1,007.5 | 1,007.5 | 1,007.5 | 1,007.5 | 1,007.5 | 0.0 (0.0%) | 0 |
6 Oct 2017 | JPY | 1,014 | 1,014 | 1,001.5 | 1,007.5 | 1,007.5 | +7 (+0.70%) | 5,400 |
5 Oct 2017 | JPY | 1,023 | 1,026.5 | 1,000.5 | 1,000.5 | 1,000.5 | -19 (-1.86%) | 10,800 |
4 Oct 2017 | JPY | 1,037.5 | 1,037.5 | 1,019.5 | 1,019.5 | 1,019.5 | -18 (-1.73%) | 16,000 |
3 Oct 2017 | JPY | 1,049.5 | 1,049.5 | 1,035 | 1,037.5 | 1,037.5 | +0.5 (+0.05%) | 11,400 |
2 Oct 2017 | JPY | 1,032.5 | 1,042 | 1,017 | 1,037 | 1,037 | +15 (+1.47%) | 12,400 |
29 Sep 2017 | JPY | 1,023 | 1,027.5 | 1,021.5 | 1,022 | 1,022 | -0.5 (-0.05%) | 5,400 |
28 Sep 2017 | JPY | 1,033 | 1,037.5 | 1,022.5 | 1,022.5 | 1,022.5 | +1 (+0.10%) | 6,200 |
27 Sep 2017 | JPY | 1,015.5 | 1,024 | 1,008 | 1,021.5 | 1,021.5 | +4 (+0.39%) | 11,400 |
26 Sep 2017 | JPY | 1,051.5 | 1,051.5 | 1,009 | 1,017.5 | 1,017.5 | -27.5 (-2.63%) | 13,400 |
25 Sep 2017 | JPY | 1,060 | 1,060 | 1,045 | 1,045 | 1,045 | +10 (+0.97%) | 11,600 |
22 Sep 2017 | JPY | 1,069 | 1,079 | 1,025 | 1,035 | 1,035 | -33.5 (-3.14%) | 19,200 |
21 Sep 2017 | JPY | 1,049 | 1,081.5 | 1,049 | 1,068.5 | 1,068.5 | +18.5 (+1.76%) | 17,800 |
20 Sep 2017 | JPY | 1,051.5 | 1,076.5 | 1,050 | 1,050 | 1,050 | 0.0 (0.0%) | 11,400 |
19 Sep 2017 | JPY | 1,013.5 | 1,067 | 1,013.5 | 1,050 | 1,050 | +38.5 (+3.81%) | 27,800 |
18 Sep 2017 | JPY | 1,011.5 | 1,011.5 | 1,011.5 | 1,011.5 | 1,011.5 | 0.0 (0.0%) | 0 |
15 Sep 2017 | JPY | 1,025 | 1,032.5 | 1,011.5 | 1,011.5 | 1,011.5 | +4.5 (+0.45%) | 12,800 |
14 Sep 2017 | JPY | 1,018.5 | 1,020 | 1,001.5 | 1,007 | 1,007 | -15.5 (-1.52%) | 6,400 |
13 Sep 2017 | JPY | 1,033.5 | 1,033.5 | 1,012.5 | 1,022.5 | 1,022.5 | -1 (-0.10%) | 6,400 |