Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2017 | JPY | 3,000 | 3,020 | 2,985 | 2,998 | 2,998 | -12 (-0.40%) | 37,600 |
13 Oct 2017 | JPY | 3,025 | 3,040 | 2,989 | 3,010 | 3,010 | -15 (-0.50%) | 64,400 |
12 Oct 2017 | JPY | 3,030 | 3,095 | 3,015 | 3,025 | 3,025 | 0.0 (0.0%) | 70,000 |
11 Oct 2017 | JPY | 3,050 | 3,050 | 2,997 | 3,025 | 3,025 | -10 (-0.33%) | 45,400 |
10 Oct 2017 | JPY | 3,030 | 3,065 | 3,025 | 3,035 | 3,035 | -10 (-0.33%) | 39,200 |
9 Oct 2017 | JPY | 3,045 | 3,045 | 3,045 | 3,045 | 3,045 | 0.0 (0.0%) | 0 |
6 Oct 2017 | JPY | 3,015 | 3,045 | 2,961 | 3,045 | 3,045 | +20 (+0.66%) | 110,800 |
5 Oct 2017 | JPY | 3,035 | 3,075 | 3,005 | 3,025 | 3,025 | -25 (-0.82%) | 59,500 |
4 Oct 2017 | JPY | 3,120 | 3,140 | 3,015 | 3,050 | 3,050 | -70 (-2.24%) | 126,300 |
3 Oct 2017 | JPY | 3,120 | 3,215 | 3,095 | 3,120 | 3,120 | +20 (+0.65%) | 119,700 |
2 Oct 2017 | JPY | 3,040 | 3,100 | 3,015 | 3,100 | 3,100 | +60 (+1.97%) | 72,500 |
29 Sep 2017 | JPY | 3,045 | 3,060 | 3,015 | 3,040 | 3,040 | -30 (-0.98%) | 36,400 |
28 Sep 2017 | JPY | 3,085 | 3,095 | 3,035 | 3,070 | 3,070 | +20 (+0.66%) | 40,500 |
27 Sep 2017 | JPY | 3,025 | 3,065 | 3,025 | 3,050 | 3,050 | +15 (+0.49%) | 30,700 |
26 Sep 2017 | JPY | 3,105 | 3,135 | 3,020 | 3,035 | 3,035 | -95 (-3.04%) | 83,900 |
25 Sep 2017 | JPY | 3,030 | 3,160 | 3,030 | 3,130 | 3,130 | +110 (+3.64%) | 124,200 |
22 Sep 2017 | JPY | 3,105 | 3,120 | 2,998 | 3,020 | 3,020 | -95 (-3.05%) | 84,000 |
21 Sep 2017 | JPY | 3,180 | 3,180 | 3,090 | 3,115 | 3,115 | -25 (-0.80%) | 68,600 |
20 Sep 2017 | JPY | 3,190 | 3,195 | 3,115 | 3,140 | 3,140 | -45 (-1.41%) | 38,200 |
19 Sep 2017 | JPY | 3,100 | 3,185 | 3,075 | 3,185 | 3,185 | +85 (+2.74%) | 73,700 |
18 Sep 2017 | JPY | 3,100 | 3,100 | 3,100 | 3,100 | 3,100 | 0.0 (0.0%) | 0 |
15 Sep 2017 | JPY | 3,010 | 3,105 | 2,980 | 3,100 | 3,100 | +55 (+1.81%) | 94,100 |
14 Sep 2017 | JPY | 3,005 | 3,045 | 2,909 | 3,045 | 3,045 | +40 (+1.33%) | 158,000 |
13 Sep 2017 | JPY | 3,050 | 3,050 | 2,996 | 3,005 | 3,005 | -45 (-1.48%) | 52,400 |
12 Sep 2017 | JPY | 3,020 | 3,055 | 2,986 | 3,050 | 3,050 | +35 (+1.16%) | 93,300 |
11 Sep 2017 | JPY | 3,055 | 3,090 | 2,965 | 3,015 | 3,015 | -30 (-0.99%) | 139,100 |
8 Sep 2017 | JPY | 3,055 | 3,165 | 3,025 | 3,045 | 3,045 | -10 (-0.33%) | 79,000 |
7 Sep 2017 | JPY | 3,060 | 3,145 | 3,010 | 3,055 | 3,055 | +35 (+1.16%) | 94,600 |
6 Sep 2017 | JPY | 2,907 | 3,060 | 2,900 | 3,020 | 3,020 | +22 (+0.73%) | 123,100 |
5 Sep 2017 | JPY | 3,095 | 3,140 | 2,970 | 2,998 | 2,998 | -92 (-2.98%) | 148,300 |