Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2017 | JPY | 1,500 | 1,505 | 1,495 | 1,497.5 | 1,497.5 | -5 (-0.33%) | 132,600 |
8 Nov 2017 | JPY | 1,495 | 1,505 | 1,493.5 | 1,502.5 | 1,502.5 | +6.5 (+0.43%) | 74,600 |
7 Nov 2017 | JPY | 1,500 | 1,512.5 | 1,490 | 1,496 | 1,496 | -4 (-0.27%) | 69,200 |
6 Nov 2017 | JPY | 1,550 | 1,550 | 1,495.5 | 1,500 | 1,500 | -32.5 (-2.12%) | 181,600 |
3 Nov 2017 | JPY | 1,532.5 | 1,532.5 | 1,532.5 | 1,532.5 | 1,532.5 | 0.0 (0.0%) | 0 |
2 Nov 2017 | JPY | 1,540 | 1,552.5 | 1,520 | 1,532.5 | 1,532.5 | -2.5 (-0.16%) | 82,400 |
1 Nov 2017 | JPY | 1,575 | 1,577.5 | 1,530 | 1,535 | 1,535 | -32.5 (-2.07%) | 215,600 |
31 Oct 2017 | JPY | 1,575 | 1,575 | 1,555 | 1,567.5 | 1,567.5 | +17.5 (+1.13%) | 215,800 |
30 Oct 2017 | JPY | 1,555 | 1,580 | 1,545 | 1,550 | 1,550 | +15 (+0.98%) | 203,400 |
27 Oct 2017 | JPY | 1,540 | 1,585 | 1,525 | 1,535 | 1,535 | -12.5 (-0.81%) | 322,800 |
26 Oct 2017 | JPY | 1,493 | 1,550 | 1,481.5 | 1,547.5 | 1,547.5 | +49.5 (+3.30%) | 305,000 |
25 Oct 2017 | JPY | 1,510 | 1,512.5 | 1,492.5 | 1,498 | 1,498 | -4.5 (-0.30%) | 112,800 |
24 Oct 2017 | JPY | 1,500 | 1,515 | 1,495 | 1,502.5 | 1,502.5 | +8.5 (+0.57%) | 121,800 |
23 Oct 2017 | JPY | 1,525 | 1,525 | 1,488.5 | 1,494 | 1,494 | -13.5 (-0.90%) | 152,400 |
20 Oct 2017 | JPY | 1,450 | 1,515 | 1,442.5 | 1,507.5 | 1,507.5 | +44.5 (+3.04%) | 206,400 |
19 Oct 2017 | JPY | 1,471 | 1,480 | 1,443.5 | 1,463 | 1,463 | -30 (-2.01%) | 185,200 |
18 Oct 2017 | JPY | 1,502.5 | 1,505 | 1,470 | 1,493 | 1,493 | -7 (-0.47%) | 193,400 |
17 Oct 2017 | JPY | 1,500 | 1,515 | 1,491.5 | 1,500 | 1,500 | 0.0 (0.0%) | 177,400 |
16 Oct 2017 | JPY | 1,522.5 | 1,525 | 1,471.5 | 1,500 | 1,500 | -45 (-2.91%) | 448,400 |
13 Oct 2017 | JPY | 1,540 | 1,590 | 1,500 | 1,545 | 1,545 | -5 (-0.32%) | 606,000 |
12 Oct 2017 | JPY | 1,550 | 1,550 | 1,456.5 | 1,550 | 1,550 | +47.5 (+3.16%) | 632,600 |
11 Oct 2017 | JPY | 1,402.5 | 1,582.5 | 1,402.5 | 1,502.5 | 1,502.5 | +107 (+7.67%) | 1,195,600 |
10 Oct 2017 | JPY | 1,495 | 1,497.5 | 1,346 | 1,395.5 | 1,395.5 | -107 (-7.12%) | 1,119,800 |
9 Oct 2017 | JPY | 1,502.5 | 1,502.5 | 1,502.5 | 1,502.5 | 1,502.5 | 0.0 (0.0%) | 0 |
6 Oct 2017 | JPY | 1,507.5 | 1,527.5 | 1,500 | 1,502.5 | 1,502.5 | -25 (-1.64%) | 473,600 |
5 Oct 2017 | JPY | 1,525 | 1,545 | 1,499.5 | 1,527.5 | 1,527.5 | -7.5 (-0.49%) | 571,000 |
4 Oct 2017 | JPY | 1,635 | 1,637.5 | 1,510 | 1,535 | 1,535 | -70 (-4.36%) | 1,119,400 |
3 Oct 2017 | JPY | 1,710 | 1,712.5 | 1,575 | 1,605 | 1,605 | -70 (-4.18%) | 1,986,000 |
2 Oct 2017 | JPY | 1,625 | 1,685 | 1,615 | 1,675 | 1,675 | +132.5 (+8.59%) | 4,162,800 |
29 Sep 2017 | JPY | 1,500 | 1,637.5 | 1,465.5 | 1,542.5 | 1,542.5 | 0.0 (0.0%) | 11,494,000 |