Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2017 | JPY | 1,630 | 1,633 | 1,603 | 1,606 | 1,606 | -14 (-0.86%) | 135,300 |
13 Oct 2017 | JPY | 1,614 | 1,628 | 1,595 | 1,620 | 1,620 | +3 (+0.19%) | 176,300 |
12 Oct 2017 | JPY | 1,620 | 1,626 | 1,612 | 1,617 | 1,617 | +6 (+0.37%) | 122,900 |
11 Oct 2017 | JPY | 1,613 | 1,628 | 1,602 | 1,611 | 1,611 | +1 (+0.06%) | 129,100 |
10 Oct 2017 | JPY | 1,580 | 1,610 | 1,579 | 1,610 | 1,610 | +29 (+1.83%) | 163,900 |
9 Oct 2017 | JPY | 1,581 | 1,581 | 1,581 | 1,581 | 1,581 | 0.0 (0.0%) | 0 |
6 Oct 2017 | JPY | 1,585 | 1,593 | 1,576 | 1,581 | 1,581 | +4 (+0.25%) | 103,500 |
5 Oct 2017 | JPY | 1,594 | 1,610 | 1,577 | 1,577 | 1,577 | -9 (-0.57%) | 134,700 |
4 Oct 2017 | JPY | 1,590 | 1,602 | 1,581 | 1,586 | 1,586 | -1 (-0.06%) | 157,500 |
3 Oct 2017 | JPY | 1,610 | 1,610 | 1,573 | 1,587 | 1,587 | -2 (-0.13%) | 149,200 |
2 Oct 2017 | JPY | 1,602 | 1,613 | 1,584 | 1,589 | 1,589 | -8 (-0.50%) | 125,600 |
29 Sep 2017 | JPY | 1,584 | 1,605 | 1,573 | 1,597 | 1,597 | +5 (+0.31%) | 153,400 |
28 Sep 2017 | JPY | 1,570 | 1,596 | 1,565 | 1,592 | 1,592 | +44 (+2.84%) | 175,000 |
27 Sep 2017 | JPY | 1,545 | 1,550 | 1,513 | 1,548 | 1,548 | +19 (+1.24%) | 125,500 |
26 Sep 2017 | JPY | 1,524 | 1,534 | 1,519 | 1,529 | 1,529 | +3 (+0.20%) | 123,200 |
25 Sep 2017 | JPY | 1,504 | 1,535 | 1,504 | 1,526 | 1,526 | +19 (+1.26%) | 135,200 |
22 Sep 2017 | JPY | 1,546 | 1,550 | 1,495 | 1,507 | 1,507 | -38 (-2.46%) | 222,900 |
21 Sep 2017 | JPY | 1,554 | 1,568 | 1,540 | 1,545 | 1,545 | +10 (+0.65%) | 190,900 |
20 Sep 2017 | JPY | 1,559 | 1,576 | 1,534 | 1,535 | 1,535 | -15 (-0.97%) | 229,400 |
19 Sep 2017 | JPY | 1,505 | 1,557 | 1,499 | 1,550 | 1,550 | +67 (+4.52%) | 319,700 |
18 Sep 2017 | JPY | 1,483 | 1,483 | 1,483 | 1,483 | 1,483 | 0.0 (0.0%) | 0 |
15 Sep 2017 | JPY | 1,477 | 1,493 | 1,469 | 1,483 | 1,483 | +6 (+0.41%) | 167,000 |
14 Sep 2017 | JPY | 1,509 | 1,509 | 1,471 | 1,477 | 1,477 | -28 (-1.86%) | 166,900 |
13 Sep 2017 | JPY | 1,496 | 1,506 | 1,485 | 1,505 | 1,505 | +18 (+1.21%) | 149,700 |
12 Sep 2017 | JPY | 1,490 | 1,510 | 1,475 | 1,487 | 1,487 | +27 (+1.85%) | 212,500 |
11 Sep 2017 | JPY | 1,449 | 1,483 | 1,442 | 1,460 | 1,460 | +21 (+1.46%) | 186,300 |
8 Sep 2017 | JPY | 1,453 | 1,459 | 1,435 | 1,439 | 1,439 | -8 (-0.55%) | 153,900 |
7 Sep 2017 | JPY | 1,440 | 1,454 | 1,434 | 1,447 | 1,447 | +13 (+0.91%) | 144,400 |
6 Sep 2017 | JPY | 1,416 | 1,440 | 1,410 | 1,434 | 1,434 | +9 (+0.63%) | 192,300 |
5 Sep 2017 | JPY | 1,425 | 1,469 | 1,391 | 1,425 | 1,425 | -22 (-1.52%) | 303,400 |