Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2017 | JPY | 1,540 | 1,540 | 1,507.5 | 1,522.5 | 1,522.5 | -27.5 (-1.77%) | 23,200 |
12 Oct 2017 | JPY | 1,572.5 | 1,572.5 | 1,522.5 | 1,550 | 1,550 | -20 (-1.27%) | 53,200 |
11 Oct 2017 | JPY | 1,570 | 1,585 | 1,565 | 1,570 | 1,570 | +2.5 (+0.16%) | 15,200 |
10 Oct 2017 | JPY | 1,540 | 1,612.5 | 1,540 | 1,567.5 | 1,567.5 | +27.5 (+1.79%) | 39,600 |
9 Oct 2017 | JPY | 1,540 | 1,540 | 1,540 | 1,540 | 1,540 | 0.0 (0.0%) | 0 |
6 Oct 2017 | JPY | 1,595 | 1,595 | 1,535 | 1,540 | 1,540 | -55 (-3.45%) | 30,800 |
5 Oct 2017 | JPY | 1,572.5 | 1,595 | 1,537.5 | 1,595 | 1,595 | +27.5 (+1.75%) | 45,600 |
4 Oct 2017 | JPY | 1,605 | 1,617.5 | 1,562.5 | 1,567.5 | 1,567.5 | -50 (-3.09%) | 39,200 |
3 Oct 2017 | JPY | 1,607.5 | 1,637.5 | 1,605 | 1,617.5 | 1,617.5 | -12.5 (-0.77%) | 30,800 |
2 Oct 2017 | JPY | 1,597.5 | 1,637.5 | 1,595 | 1,630 | 1,630 | +32.5 (+2.03%) | 43,600 |
29 Sep 2017 | JPY | 1,647.5 | 1,647.5 | 1,597.5 | 1,597.5 | 1,597.5 | -75 (-4.48%) | 76,800 |
28 Sep 2017 | JPY | 1,712.5 | 1,712.5 | 1,672.5 | 1,672.5 | 1,672.5 | -45 (-2.62%) | 30,000 |
27 Sep 2017 | JPY | 1,735 | 1,747.5 | 1,715 | 1,717.5 | 1,717.5 | -17.5 (-1.01%) | 31,200 |
26 Sep 2017 | JPY | 1,740 | 1,742.5 | 1,735 | 1,735 | 1,735 | -10 (-0.57%) | 6,800 |
25 Sep 2017 | JPY | 1,755 | 1,762.5 | 1,735 | 1,745 | 1,745 | 0.0 (0.0%) | 8,000 |
22 Sep 2017 | JPY | 1,772.5 | 1,780 | 1,727.5 | 1,745 | 1,745 | -25 (-1.41%) | 19,600 |
21 Sep 2017 | JPY | 1,737.5 | 1,770 | 1,712.5 | 1,770 | 1,770 | +20 (+1.14%) | 28,800 |
20 Sep 2017 | JPY | 1,752.5 | 1,772.5 | 1,742.5 | 1,750 | 1,750 | +5 (+0.29%) | 25,600 |
19 Sep 2017 | JPY | 1,745 | 1,772.5 | 1,732.5 | 1,745 | 1,745 | +2.5 (+0.14%) | 58,400 |
18 Sep 2017 | JPY | 1,742.5 | 1,742.5 | 1,742.5 | 1,742.5 | 1,742.5 | 0.0 (0.0%) | 0 |
15 Sep 2017 | JPY | 1,777.5 | 1,800 | 1,742.5 | 1,742.5 | 1,742.5 | -30 (-1.69%) | 30,000 |
14 Sep 2017 | JPY | 1,767.5 | 1,772.5 | 1,737.5 | 1,772.5 | 1,772.5 | +30 (+1.72%) | 19,600 |
13 Sep 2017 | JPY | 1,707.5 | 1,745 | 1,697.5 | 1,742.5 | 1,742.5 | +52.5 (+3.11%) | 22,000 |
12 Sep 2017 | JPY | 1,700 | 1,700 | 1,672.5 | 1,690 | 1,690 | +15 (+0.90%) | 18,400 |
11 Sep 2017 | JPY | 1,630 | 1,712.5 | 1,630 | 1,675 | 1,675 | +80 (+5.02%) | 24,800 |
8 Sep 2017 | JPY | 1,592.5 | 1,615 | 1,592.5 | 1,595 | 1,595 | -7.5 (-0.47%) | 8,000 |
7 Sep 2017 | JPY | 1,630 | 1,640 | 1,600 | 1,602.5 | 1,602.5 | -7.5 (-0.47%) | 16,400 |
6 Sep 2017 | JPY | 1,600 | 1,652.5 | 1,590 | 1,610 | 1,610 | -25 (-1.53%) | 17,600 |
5 Sep 2017 | JPY | 1,722.5 | 1,732.5 | 1,612.5 | 1,635 | 1,635 | -110 (-6.30%) | 61,200 |
4 Sep 2017 | JPY | 1,750 | 1,775 | 1,715 | 1,745 | 1,745 | -25 (-1.41%) | 19,200 |