Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2017 | JPY | 2,570 | 2,592 | 2,548 | 2,584 | 2,584 | +26 (+1.02%) | 553,100 |
13 Oct 2017 | JPY | 2,581 | 2,610 | 2,508 | 2,558 | 2,558 | -49 (-1.88%) | 1,502,900 |
12 Oct 2017 | JPY | 2,633 | 2,643 | 2,598 | 2,607 | 2,607 | -17 (-0.65%) | 669,700 |
11 Oct 2017 | JPY | 2,700 | 2,700 | 2,621 | 2,624 | 2,624 | -92 (-3.39%) | 794,300 |
10 Oct 2017 | JPY | 2,649 | 2,719 | 2,629 | 2,716 | 2,716 | +66 (+2.49%) | 772,100 |
9 Oct 2017 | JPY | 2,650 | 2,650 | 2,650 | 2,650 | 2,650 | 0.0 (0.0%) | 0 |
6 Oct 2017 | JPY | 2,650 | 2,669 | 2,642 | 2,650 | 2,650 | +11 (+0.42%) | 521,500 |
5 Oct 2017 | JPY | 2,660 | 2,672 | 2,632 | 2,639 | 2,639 | -28 (-1.05%) | 428,900 |
4 Oct 2017 | JPY | 2,675 | 2,710 | 2,663 | 2,667 | 2,667 | -1 (-0.04%) | 652,000 |
3 Oct 2017 | JPY | 2,659 | 2,683 | 2,632 | 2,668 | 2,668 | +43 (+1.64%) | 455,300 |
2 Oct 2017 | JPY | 2,650 | 2,668 | 2,618 | 2,625 | 2,625 | -38 (-1.43%) | 532,700 |
29 Sep 2017 | JPY | 2,668 | 2,700 | 2,650 | 2,663 | 2,663 | -11 (-0.41%) | 788,800 |
28 Sep 2017 | JPY | 2,672 | 2,680 | 2,640 | 2,674 | 2,674 | +18 (+0.68%) | 950,900 |
27 Sep 2017 | JPY | 2,649 | 2,672 | 2,633 | 2,656 | 2,656 | -10,469 (-79.76%) | 697,200 |
27 Sep 2017 |
|
|||||||
26 Sep 2017 | JPY | 2,605 | 2,645 | 2,595 | 2,625 | 2,625 | 0.0 (0.0%) | 568,000 |
25 Sep 2017 | JPY | 2,595 | 2,630 | 2,595 | 2,625 | 2,625 | +35 (+1.35%) | 517,400 |
22 Sep 2017 | JPY | 2,615 | 2,615 | 2,545 | 2,590 | 2,590 | -10 (-0.38%) | 703,600 |
21 Sep 2017 | JPY | 2,580 | 2,625 | 2,550 | 2,600 | 2,600 | +50 (+1.96%) | 918,200 |
20 Sep 2017 | JPY | 2,590 | 2,590 | 2,525 | 2,550 | 2,550 | -45 (-1.73%) | 677,000 |
19 Sep 2017 | JPY | 2,605 | 2,610 | 2,580 | 2,595 | 2,595 | +10 (+0.39%) | 534,000 |
18 Sep 2017 | JPY | 2,585 | 2,585 | 2,585 | 2,585 | 2,585 | 0.0 (0.0%) | 0 |
15 Sep 2017 | JPY | 2,515 | 2,585 | 2,510 | 2,585 | 2,585 | +45 (+1.77%) | 565,200 |
14 Sep 2017 | JPY | 2,575 | 2,575 | 2,525 | 2,540 | 2,540 | -20 (-0.78%) | 556,200 |
13 Sep 2017 | JPY | 2,570 | 2,630 | 2,555 | 2,560 | 2,560 | +20 (+0.79%) | 1,269,800 |
12 Sep 2017 | JPY | 2,550 | 2,575 | 2,525 | 2,540 | 2,540 | +10 (+0.40%) | 639,400 |
11 Sep 2017 | JPY | 2,525 | 2,545 | 2,500 | 2,530 | 2,530 | +50 (+2.02%) | 734,400 |
8 Sep 2017 | JPY | 2,485 | 2,525 | 2,465 | 2,480 | 2,480 | -15 (-0.60%) | 963,400 |
7 Sep 2017 | JPY | 2,435 | 2,535 | 2,430 | 2,495 | 2,495 | +90 (+3.74%) | 1,559,600 |
6 Sep 2017 | JPY | 2,300 | 2,405 | 2,295 | 2,405 | 2,405 | +80 (+3.44%) | 880,200 |
5 Sep 2017 | JPY | 2,380 | 2,385 | 2,315 | 2,325 | 2,325 | -60 (-2.52%) | 706,400 |