Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2017 | JPY | 3,615 | 3,750 | 3,475 | 3,575 | 3,575 | +135 (+3.92%) | 582,200 |
26 Oct 2017 | JPY | 3,485 | 3,690 | 3,190 | 3,440 | 3,440 | +105 (+3.15%) | 805,400 |
25 Oct 2017 | JPY | 3,935 | 4,015 | 3,330 | 3,335 | 3,335 | -745 (-18.26%) | 1,148,600 |
24 Oct 2017 | JPY | 3,805 | 4,320 | 3,650 | 4,080 | 4,080 | +500 (+13.97%) | 2,487,800 |
23 Oct 2017 | JPY | 3,330 | 3,580 | 3,285 | 3,580 | 3,580 | +500 (+16.23%) | 1,228,600 |
20 Oct 2017 | JPY | 2,500 | 3,080 | 2,457.5 | 3,080 | 3,080 | +500 (+19.38%) | 945,200 |
19 Oct 2017 | JPY | 2,265 | 2,580 | 2,235 | 2,580 | 2,580 | +350 (+15.70%) | 523,600 |
18 Oct 2017 | JPY | 2,362.5 | 2,410 | 2,207.5 | 2,230 | 2,230 | -202.5 (-8.32%) | 128,000 |
17 Oct 2017 | JPY | 2,400 | 2,490 | 2,315 | 2,432.5 | 2,432.5 | +157.5 (+6.92%) | 363,800 |
16 Oct 2017 | JPY | 2,135 | 2,275 | 2,087.5 | 2,275 | 2,275 | +350 (+18.18%) | 413,200 |
13 Oct 2017 | JPY | 1,945 | 1,960 | 1,900 | 1,925 | 1,925 | -7.5 (-0.39%) | 38,800 |
12 Oct 2017 | JPY | 1,945 | 1,972.5 | 1,902.5 | 1,932.5 | 1,932.5 | -27.5 (-1.40%) | 32,400 |
11 Oct 2017 | JPY | 1,887.5 | 1,970 | 1,865 | 1,960 | 1,960 | +62.5 (+3.29%) | 62,000 |
10 Oct 2017 | JPY | 1,882.5 | 1,897.5 | 1,850 | 1,897.5 | 1,897.5 | +5 (+0.26%) | 45,800 |
9 Oct 2017 | JPY | 1,892.5 | 1,892.5 | 1,892.5 | 1,892.5 | 1,892.5 | 0.0 (0.0%) | 0 |
6 Oct 2017 | JPY | 1,932.5 | 1,950 | 1,852.5 | 1,892.5 | 1,892.5 | -37.5 (-1.94%) | 90,400 |
5 Oct 2017 | JPY | 2,095 | 2,095 | 1,925 | 1,930 | 1,930 | -165 (-7.88%) | 130,200 |
4 Oct 2017 | JPY | 2,147.5 | 2,182.5 | 2,025 | 2,095 | 2,095 | -52.5 (-2.44%) | 99,000 |
3 Oct 2017 | JPY | 2,280 | 2,362.5 | 2,140 | 2,147.5 | 2,147.5 | -97.5 (-4.34%) | 151,800 |
2 Oct 2017 | JPY | 2,295 | 2,402.5 | 2,202.5 | 2,245 | 2,245 | -105 (-4.47%) | 369,600 |
29 Sep 2017 | JPY | 2,017.5 | 2,350 | 2,005 | 2,350 | 2,350 | +350 (+17.50%) | 434,600 |
28 Sep 2017 | JPY | 1,985 | 2,060 | 1,962.5 | 2,000 | 2,000 | +20 (+1.01%) | 130,000 |
27 Sep 2017 | JPY | 1,972.5 | 1,992.5 | 1,920 | 1,980 | 1,980 | -27.5 (-1.37%) | 101,400 |
26 Sep 2017 | JPY | 1,950 | 2,032.5 | 1,932.5 | 2,007.5 | 2,007.5 | +47.5 (+2.42%) | 133,600 |
25 Sep 2017 | JPY | 2,057.5 | 2,165 | 1,955 | 1,960 | 1,960 | -75 (-3.69%) | 254,000 |
22 Sep 2017 | JPY | 2,110 | 2,110 | 1,980 | 2,035 | 2,035 | -145 (-6.65%) | 291,400 |
21 Sep 2017 | JPY | 2,432.5 | 2,455 | 2,172.5 | 2,180 | 2,180 | -225 (-9.36%) | 534,400 |
20 Sep 2017 | JPY | 2,755 | 3,155 | 2,320 | 2,405 | 2,405 | -250 (-9.42%) | 2,431,600 |
19 Sep 2017 | JPY | 2,655 | 2,655 | 2,655 | 2,655 | 2,655 | +350 (+15.18%) | 24,400 |
18 Sep 2017 | JPY | 2,305 | 2,305 | 2,305 | 2,305 | 2,305 | 0.0 (0.0%) | 0 |