Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2017 | JPY | 1,315 | 1,318 | 1,278 | 1,287 | 1,287 | -15 (-1.15%) | 857,600 |
13 Oct 2017 | JPY | 1,294 | 1,321 | 1,265 | 1,302 | 1,302 | +31 (+2.44%) | 1,449,200 |
12 Oct 2017 | JPY | 1,251 | 1,281 | 1,244 | 1,271 | 1,271 | +15 (+1.19%) | 1,116,400 |
11 Oct 2017 | JPY | 1,280 | 1,288 | 1,250 | 1,256 | 1,256 | -18 (-1.41%) | 1,028,000 |
10 Oct 2017 | JPY | 1,276 | 1,294 | 1,232 | 1,274 | 1,274 | +10 (+0.79%) | 1,438,500 |
9 Oct 2017 | JPY | 1,264 | 1,264 | 1,264 | 1,264 | 1,264 | 0.0 (0.0%) | 0 |
6 Oct 2017 | JPY | 1,274 | 1,283 | 1,233 | 1,264 | 1,264 | +2 (+0.16%) | 1,320,400 |
5 Oct 2017 | JPY | 1,340 | 1,342 | 1,262 | 1,262 | 1,262 | -83 (-6.17%) | 2,561,700 |
4 Oct 2017 | JPY | 1,380 | 1,392 | 1,335 | 1,345 | 1,345 | -53 (-3.79%) | 2,302,100 |
3 Oct 2017 | JPY | 1,365 | 1,499 | 1,355 | 1,398 | 1,398 | +62 (+4.64%) | 9,031,200 |
2 Oct 2017 | JPY | 1,338 | 1,368 | 1,315 | 1,336 | 1,336 | -21 (-1.55%) | 1,697,900 |
29 Sep 2017 | JPY | 1,367 | 1,384 | 1,332 | 1,357 | 1,357 | -15 (-1.09%) | 899,400 |
28 Sep 2017 | JPY | 1,357 | 1,375 | 1,343 | 1,372 | 1,372 | +30 (+2.24%) | 963,500 |
27 Sep 2017 | JPY | 1,340 | 1,359 | 1,330 | 1,342 | 1,342 | +2 (+0.15%) | 741,000 |
26 Sep 2017 | JPY | 1,379 | 1,382 | 1,330 | 1,340 | 1,340 | -50 (-3.60%) | 1,370,200 |
25 Sep 2017 | JPY | 1,360 | 1,417 | 1,348 | 1,390 | 1,390 | +45 (+3.35%) | 1,949,400 |
22 Sep 2017 | JPY | 1,370 | 1,385 | 1,303 | 1,345 | 1,345 | -44 (-3.17%) | 3,015,400 |
21 Sep 2017 | JPY | 1,292 | 1,389 | 1,273 | 1,389 | 1,389 | +97 (+7.51%) | 2,984,600 |
20 Sep 2017 | JPY | 1,285 | 1,330 | 1,257 | 1,292 | 1,292 | +7 (+0.54%) | 2,272,600 |
19 Sep 2017 | JPY | 1,250 | 1,292 | 1,229 | 1,285 | 1,285 | +88 (+7.35%) | 1,844,100 |
18 Sep 2017 | JPY | 1,197 | 1,197 | 1,197 | 1,197 | 1,197 | 0.0 (0.0%) | 0 |
15 Sep 2017 | JPY | 1,149 | 1,219 | 1,146 | 1,197 | 1,197 | +14 (+1.18%) | 1,965,400 |
14 Sep 2017 | JPY | 1,239 | 1,241 | 1,167 | 1,183 | 1,183 | -60 (-4.83%) | 1,973,800 |
13 Sep 2017 | JPY | 1,289 | 1,294 | 1,231 | 1,243 | 1,243 | -47 (-3.64%) | 1,671,500 |
12 Sep 2017 | JPY | 1,280 | 1,308 | 1,258 | 1,290 | 1,290 | +24 (+1.90%) | 1,607,700 |
11 Sep 2017 | JPY | 1,259 | 1,330 | 1,251 | 1,266 | 1,266 | +6 (+0.48%) | 3,058,600 |
8 Sep 2017 | JPY | 1,251 | 1,267 | 1,207 | 1,260 | 1,260 | +37 (+3.03%) | 2,423,900 |
7 Sep 2017 | JPY | 1,225 | 1,285 | 1,188 | 1,223 | 1,223 | +49 (+4.17%) | 4,500,900 |
6 Sep 2017 | JPY | 1,118 | 1,206 | 1,090 | 1,174 | 1,174 | -3 (-0.25%) | 2,836,800 |
5 Sep 2017 | JPY | 1,273 | 1,327 | 1,150 | 1,177 | 1,177 | -123 (-9.46%) | 4,551,400 |