Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2017 | JPY | 1,885 | 1,922.5 | 1,880 | 1,897.5 | 1,897.5 | +35 (+1.88%) | 89,400 |
11 Oct 2017 | JPY | 1,837.5 | 1,885 | 1,815 | 1,862.5 | 1,862.5 | +47.5 (+2.62%) | 79,800 |
10 Oct 2017 | JPY | 1,842.5 | 1,845 | 1,800 | 1,815 | 1,815 | -22.5 (-1.22%) | 70,000 |
9 Oct 2017 | JPY | 1,837.5 | 1,837.5 | 1,837.5 | 1,837.5 | 1,837.5 | 0.0 (0.0%) | 0 |
6 Oct 2017 | JPY | 1,862.5 | 1,875 | 1,810 | 1,837.5 | 1,837.5 | -15 (-0.81%) | 55,400 |
5 Oct 2017 | JPY | 1,945 | 1,945 | 1,852.5 | 1,852.5 | 1,852.5 | -75 (-3.89%) | 90,000 |
4 Oct 2017 | JPY | 1,950 | 1,987.5 | 1,912.5 | 1,927.5 | 1,927.5 | -2.5 (-0.13%) | 75,600 |
3 Oct 2017 | JPY | 1,940 | 1,967.5 | 1,925 | 1,930 | 1,930 | +10 (+0.52%) | 116,000 |
2 Oct 2017 | JPY | 1,872.5 | 1,935 | 1,865 | 1,920 | 1,920 | +70 (+3.78%) | 119,800 |
29 Sep 2017 | JPY | 1,825 | 1,862.5 | 1,812.5 | 1,850 | 1,850 | +30 (+1.65%) | 67,400 |
28 Sep 2017 | JPY | 1,820 | 1,865 | 1,812.5 | 1,820 | 1,820 | -10 (-0.55%) | 57,000 |
27 Sep 2017 | JPY | 1,800 | 1,832.5 | 1,800 | 1,830 | 1,830 | +25 (+1.39%) | 56,800 |
26 Sep 2017 | JPY | 1,850 | 1,850 | 1,805 | 1,805 | 1,805 | -60 (-3.22%) | 65,000 |
25 Sep 2017 | JPY | 1,817.5 | 1,875 | 1,817.5 | 1,865 | 1,865 | +47.5 (+2.61%) | 83,200 |
22 Sep 2017 | JPY | 1,880 | 1,895 | 1,800 | 1,817.5 | 1,817.5 | -77.5 (-4.09%) | 121,400 |
21 Sep 2017 | JPY | 1,847.5 | 1,900 | 1,837.5 | 1,895 | 1,895 | +62.5 (+3.41%) | 91,000 |
20 Sep 2017 | JPY | 1,865 | 1,867.5 | 1,822.5 | 1,832.5 | 1,832.5 | -30 (-1.61%) | 56,200 |
19 Sep 2017 | JPY | 1,850 | 1,872.5 | 1,815 | 1,862.5 | 1,862.5 | +47.5 (+2.62%) | 68,000 |
18 Sep 2017 | JPY | 1,815 | 1,815 | 1,815 | 1,815 | 1,815 | 0.0 (0.0%) | 0 |
15 Sep 2017 | JPY | 1,760 | 1,830 | 1,760 | 1,815 | 1,815 | +30 (+1.68%) | 38,600 |
14 Sep 2017 | JPY | 1,855 | 1,857.5 | 1,782.5 | 1,785 | 1,785 | -62.5 (-3.38%) | 54,800 |
13 Sep 2017 | JPY | 1,900 | 1,902.5 | 1,830 | 1,847.5 | 1,847.5 | -5 (-0.27%) | 124,000 |
12 Sep 2017 | JPY | 1,795 | 1,885 | 1,792.5 | 1,852.5 | 1,852.5 | +82.5 (+4.66%) | 99,600 |
11 Sep 2017 | JPY | 1,820 | 1,820 | 1,767.5 | 1,770 | 1,770 | -17.5 (-0.98%) | 46,400 |
8 Sep 2017 | JPY | 1,737.5 | 1,802.5 | 1,732.5 | 1,787.5 | 1,787.5 | +27.5 (+1.56%) | 92,600 |
7 Sep 2017 | JPY | 1,830 | 1,840 | 1,750 | 1,760 | 1,760 | -55 (-3.03%) | 56,000 |
6 Sep 2017 | JPY | 1,750 | 1,825 | 1,730 | 1,815 | 1,815 | +25 (+1.40%) | 90,600 |
5 Sep 2017 | JPY | 1,910 | 1,915 | 1,757.5 | 1,790 | 1,790 | -85 (-4.53%) | 141,000 |
4 Sep 2017 | JPY | 1,990 | 2,005 | 1,855 | 1,875 | 1,875 | -110 (-5.54%) | 123,600 |
1 Sep 2017 | JPY | 2,015 | 2,015 | 1,982.5 | 1,985 | 1,985 | -30 (-1.49%) | 78,200 |