Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2017 | JPY | 1,191 | 1,200 | 1,082 | 1,096 | 1,096 | -129 (-10.53%) | 551,300 |
12 Oct 2017 | JPY | 1,205 | 1,237 | 1,180 | 1,225 | 1,225 | -33 (-2.62%) | 185,600 |
11 Oct 2017 | JPY | 1,225 | 1,290 | 1,217 | 1,258 | 1,258 | +21 (+1.70%) | 132,400 |
10 Oct 2017 | JPY | 1,233 | 1,266 | 1,213 | 1,237 | 1,237 | +7 (+0.57%) | 107,200 |
9 Oct 2017 | JPY | 1,230 | 1,230 | 1,230 | 1,230 | 1,230 | 0.0 (0.0%) | 0 |
6 Oct 2017 | JPY | 1,233 | 1,252 | 1,215 | 1,230 | 1,230 | +15 (+1.23%) | 104,000 |
5 Oct 2017 | JPY | 1,300 | 1,327 | 1,203 | 1,215 | 1,215 | -85 (-6.54%) | 249,000 |
4 Oct 2017 | JPY | 1,322 | 1,395 | 1,275 | 1,300 | 1,300 | -18 (-1.37%) | 330,900 |
3 Oct 2017 | JPY | 1,320 | 1,403 | 1,316 | 1,318 | 1,318 | +7 (+0.53%) | 237,000 |
2 Oct 2017 | JPY | 1,320 | 1,350 | 1,286 | 1,311 | 1,311 | +5 (+0.38%) | 115,100 |
29 Sep 2017 | JPY | 1,293 | 1,327 | 1,283 | 1,306 | 1,306 | -4 (-0.31%) | 66,400 |
28 Sep 2017 | JPY | 1,300 | 1,360 | 1,300 | 1,310 | 1,310 | +24 (+1.87%) | 102,600 |
27 Sep 2017 | JPY | 1,300 | 1,378 | 1,281 | 1,286 | 1,286 | +11 (+0.86%) | 214,500 |
26 Sep 2017 | JPY | 1,290 | 1,320 | 1,237 | 1,275 | 1,275 | -38 (-2.89%) | 284,000 |
25 Sep 2017 | JPY | 1,355 | 1,400 | 1,313 | 1,313 | 1,313 | -46 (-3.38%) | 125,600 |
22 Sep 2017 | JPY | 1,423 | 1,434 | 1,345 | 1,359 | 1,359 | -77 (-5.36%) | 294,800 |
21 Sep 2017 | JPY | 1,436 | 1,524 | 1,407 | 1,436 | 1,436 | +7 (+0.49%) | 219,100 |
20 Sep 2017 | JPY | 1,438 | 1,471 | 1,410 | 1,429 | 1,429 | -25 (-1.72%) | 116,800 |
19 Sep 2017 | JPY | 1,456 | 1,510 | 1,425 | 1,454 | 1,454 | +29 (+2.04%) | 198,700 |
18 Sep 2017 | JPY | 1,425 | 1,425 | 1,425 | 1,425 | 1,425 | 0.0 (0.0%) | 0 |
15 Sep 2017 | JPY | 1,374 | 1,446 | 1,348 | 1,425 | 1,425 | +38 (+2.74%) | 171,200 |
14 Sep 2017 | JPY | 1,457 | 1,483 | 1,371 | 1,387 | 1,387 | -93 (-6.28%) | 304,000 |
13 Sep 2017 | JPY | 1,501 | 1,530 | 1,472 | 1,480 | 1,480 | -60 (-3.90%) | 239,700 |
12 Sep 2017 | JPY | 1,475 | 1,550 | 1,451 | 1,540 | 1,540 | +61 (+4.12%) | 195,600 |
11 Sep 2017 | JPY | 1,510 | 1,525 | 1,450 | 1,479 | 1,479 | +8 (+0.54%) | 196,600 |
8 Sep 2017 | JPY | 1,470 | 1,508 | 1,400 | 1,471 | 1,471 | +1 (+0.07%) | 216,700 |
7 Sep 2017 | JPY | 1,550 | 1,555 | 1,421 | 1,470 | 1,470 | -17 (-1.14%) | 272,600 |
6 Sep 2017 | JPY | 1,444 | 1,529 | 1,377 | 1,487 | 1,487 | -2 (-0.13%) | 476,000 |
5 Sep 2017 | JPY | 1,732 | 1,750 | 1,465 | 1,489 | 1,489 | -236 (-13.68%) | 694,000 |
4 Sep 2017 | JPY | 1,871 | 1,871 | 1,702 | 1,725 | 1,725 | -175 (-9.21%) | 547,400 |