Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2017 | JPY | 2,715 | 2,777 | 2,625 | 2,644 | 2,644 | -37 (-1.38%) | 1,119,700 |
24 Oct 2017 | JPY | 2,635 | 2,729 | 2,587 | 2,681 | 2,681 | +31 (+1.17%) | 697,700 |
23 Oct 2017 | JPY | 2,787 | 2,787 | 2,648 | 2,650 | 2,650 | -37 (-1.38%) | 1,329,500 |
20 Oct 2017 | JPY | 2,875 | 2,918 | 2,663 | 2,687 | 2,687 | -138 (-4.88%) | 2,627,600 |
19 Oct 2017 | JPY | 2,735 | 2,870 | 2,641 | 2,825 | 2,825 | -10 (-0.35%) | 4,198,400 |
18 Oct 2017 | JPY | 2,440 | 2,845 | 2,390 | 2,835 | 2,835 | +441 (+18.42%) | 7,193,600 |
17 Oct 2017 | JPY | 2,300 | 2,419 | 2,296 | 2,394 | 2,394 | +109 (+4.77%) | 700,800 |
16 Oct 2017 | JPY | 2,290 | 2,324 | 2,255 | 2,285 | 2,285 | -55 (-2.35%) | 533,200 |
13 Oct 2017 | JPY | 2,340 | 2,395 | 2,265 | 2,340 | 2,340 | +8 (+0.34%) | 675,400 |
12 Oct 2017 | JPY | 2,349 | 2,415 | 2,304 | 2,332 | 2,332 | -18 (-0.77%) | 538,700 |
11 Oct 2017 | JPY | 2,420 | 2,474 | 2,340 | 2,350 | 2,350 | -90 (-3.69%) | 806,500 |
10 Oct 2017 | JPY | 2,511 | 2,539 | 2,402 | 2,440 | 2,440 | +21 (+0.87%) | 2,934,900 |
9 Oct 2017 | JPY | 2,419 | 2,419 | 2,419 | 2,419 | 2,419 | 0.0 (0.0%) | 0 |
6 Oct 2017 | JPY | 2,260 | 2,425 | 2,250 | 2,419 | 2,419 | +209 (+9.46%) | 1,509,000 |
5 Oct 2017 | JPY | 2,270 | 2,327 | 2,188 | 2,210 | 2,210 | -51 (-2.26%) | 573,000 |
4 Oct 2017 | JPY | 2,296 | 2,315 | 2,234 | 2,261 | 2,261 | +5 (+0.22%) | 482,100 |
3 Oct 2017 | JPY | 2,295 | 2,304 | 2,210 | 2,256 | 2,256 | -49 (-2.13%) | 640,300 |
2 Oct 2017 | JPY | 2,360 | 2,407 | 2,278 | 2,305 | 2,305 | -27 (-1.16%) | 602,800 |
29 Sep 2017 | JPY | 2,349 | 2,415 | 2,330 | 2,332 | 2,332 | +19 (+0.82%) | 893,800 |
28 Sep 2017 | JPY | 2,270 | 2,340 | 2,261 | 2,313 | 2,313 | +87 (+3.91%) | 1,095,400 |
27 Sep 2017 | JPY | 2,160 | 2,319 | 2,155 | 2,226 | 2,226 | +151 (+7.28%) | 1,618,600 |
26 Sep 2017 | JPY | 2,200 | 2,200 | 2,040 | 2,075 | 2,075 | -131 (-5.94%) | 859,300 |
25 Sep 2017 | JPY | 2,201 | 2,268 | 2,180 | 2,206 | 2,206 | -13 (-0.59%) | 508,300 |
22 Sep 2017 | JPY | 2,335 | 2,337 | 2,125 | 2,219 | 2,219 | -91 (-3.94%) | 1,054,800 |
21 Sep 2017 | JPY | 2,344 | 2,417 | 2,305 | 2,310 | 2,310 | -34 (-1.45%) | 746,500 |
20 Sep 2017 | JPY | 2,327 | 2,449 | 2,301 | 2,344 | 2,344 | -63 (-2.62%) | 1,040,700 |
19 Sep 2017 | JPY | 2,497 | 2,543 | 2,402 | 2,407 | 2,407 | +60 (+2.56%) | 2,146,000 |
18 Sep 2017 | JPY | 2,347 | 2,347 | 2,347 | 2,347 | 2,347 | 0.0 (0.0%) | 0 |
15 Sep 2017 | JPY | 2,105 | 2,443 | 2,105 | 2,347 | 2,347 | +179 (+8.26%) | 3,214,400 |
14 Sep 2017 | JPY | 2,300 | 2,376 | 2,066 | 2,168 | 2,168 | -232 (-9.67%) | 2,857,000 |