Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2017 | JPY | 1,505 | 1,530 | 1,454 | 1,454 | 1,454 | -55 (-3.64%) | 51,100 |
19 Oct 2017 | JPY | 1,577 | 1,594 | 1,509 | 1,509 | 1,509 | -50 (-3.21%) | 35,200 |
18 Oct 2017 | JPY | 1,532 | 1,579 | 1,515 | 1,559 | 1,559 | +27 (+1.76%) | 34,300 |
17 Oct 2017 | JPY | 1,501 | 1,569 | 1,501 | 1,532 | 1,532 | +26 (+1.73%) | 39,000 |
16 Oct 2017 | JPY | 1,543 | 1,582 | 1,506 | 1,506 | 1,506 | -7 (-0.46%) | 52,900 |
13 Oct 2017 | JPY | 1,520 | 1,564 | 1,513 | 1,513 | 1,513 | -25 (-1.63%) | 46,000 |
12 Oct 2017 | JPY | 1,650 | 1,650 | 1,523 | 1,538 | 1,538 | -86 (-5.30%) | 74,300 |
11 Oct 2017 | JPY | 1,682 | 1,691 | 1,578 | 1,624 | 1,624 | -84 (-4.92%) | 101,800 |
10 Oct 2017 | JPY | 1,624 | 1,710 | 1,615 | 1,708 | 1,708 | +91 (+5.63%) | 111,800 |
9 Oct 2017 | JPY | 1,617 | 1,617 | 1,617 | 1,617 | 1,617 | 0.0 (0.0%) | 0 |
6 Oct 2017 | JPY | 1,587 | 1,651 | 1,585 | 1,617 | 1,617 | +2 (+0.12%) | 77,200 |
5 Oct 2017 | JPY | 1,568 | 1,689 | 1,563 | 1,615 | 1,615 | +47 (+3.00%) | 129,100 |
4 Oct 2017 | JPY | 1,543 | 1,580 | 1,500 | 1,568 | 1,568 | +46 (+3.02%) | 100,900 |
3 Oct 2017 | JPY | 1,401 | 1,638 | 1,375 | 1,522 | 1,522 | +126 (+9.03%) | 118,500 |
2 Oct 2017 | JPY | 1,395 | 1,420 | 1,368 | 1,396 | 1,396 | +8 (+0.58%) | 22,400 |
29 Sep 2017 | JPY | 1,393 | 1,409 | 1,332 | 1,388 | 1,388 | -12 (-0.86%) | 36,500 |
28 Sep 2017 | JPY | 1,410 | 1,427 | 1,395 | 1,400 | 1,400 | -13 (-0.92%) | 20,200 |
27 Sep 2017 | JPY | 1,326 | 1,433 | 1,322 | 1,413 | 1,413 | +732.75 (+107.72%) | 43,400 |
27 Sep 2017 |
|
|||||||
26 Sep 2017 | JPY | 1,407 | 1,407 | 1,356 | 1,360.5 | 1,360.5 | -39 (-2.79%) | 68,000 |
25 Sep 2017 | JPY | 1,387.5 | 1,444.5 | 1,387 | 1,399.5 | 1,399.5 | -13 (-0.92%) | 41,200 |
22 Sep 2017 | JPY | 1,465 | 1,465 | 1,352.5 | 1,412.5 | 1,412.5 | -12.5 (-0.88%) | 80,400 |
21 Sep 2017 | JPY | 1,497.5 | 1,498.5 | 1,391 | 1,425 | 1,425 | -49.5 (-3.36%) | 65,400 |
20 Sep 2017 | JPY | 1,381.5 | 1,500 | 1,345.5 | 1,474.5 | 1,474.5 | +92.5 (+6.69%) | 87,400 |
19 Sep 2017 | JPY | 1,459.5 | 1,530 | 1,380 | 1,382 | 1,382 | -17 (-1.22%) | 147,600 |
18 Sep 2017 | JPY | 1,399 | 1,399 | 1,399 | 1,399 | 1,399 | 0.0 (0.0%) | 0 |
15 Sep 2017 | JPY | 1,375 | 1,417.5 | 1,375 | 1,399 | 1,399 | +2 (+0.14%) | 87,000 |
14 Sep 2017 | JPY | 1,385.5 | 1,399.5 | 1,276.5 | 1,397 | 1,397 | +52 (+3.87%) | 156,000 |
13 Sep 2017 | JPY | 1,162.5 | 1,402.5 | 1,162.5 | 1,345 | 1,345 | +192.5 (+16.70%) | 326,400 |
12 Sep 2017 | JPY | 1,175.5 | 1,182.5 | 1,131 | 1,152.5 | 1,152.5 | +77 (+7.16%) | 140,400 |
11 Sep 2017 | JPY | 1,052 | 1,079 | 1,050.5 | 1,075.5 | 1,075.5 | +42.5 (+4.11%) | 22,600 |