Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2017 | JPY | 2,098 | 2,103 | 2,082 | 2,091 | 2,091 | +3 (+0.14%) | 397,200 |
13 Oct 2017 | JPY | 2,066 | 2,100 | 2,059 | 2,088 | 2,088 | +18 (+0.87%) | 535,900 |
12 Oct 2017 | JPY | 2,075 | 2,077 | 2,067 | 2,070 | 2,070 | +4 (+0.19%) | 317,100 |
11 Oct 2017 | JPY | 2,067 | 2,070 | 2,058 | 2,066 | 2,066 | -6 (-0.29%) | 238,100 |
10 Oct 2017 | JPY | 2,066 | 2,078 | 2,061 | 2,072 | 2,072 | +6 (+0.29%) | 488,000 |
9 Oct 2017 | JPY | 2,066 | 2,066 | 2,066 | 2,066 | 2,066 | 0.0 (0.0%) | 0 |
6 Oct 2017 | JPY | 2,073 | 2,079 | 2,058 | 2,066 | 2,066 | -1 (-0.05%) | 300,400 |
5 Oct 2017 | JPY | 2,065 | 2,076 | 2,058 | 2,067 | 2,067 | -5 (-0.24%) | 316,100 |
4 Oct 2017 | JPY | 2,071 | 2,079 | 2,064 | 2,072 | 2,072 | +3 (+0.14%) | 313,800 |
3 Oct 2017 | JPY | 2,078 | 2,079 | 2,058 | 2,069 | 2,069 | -4 (-0.19%) | 342,000 |
2 Oct 2017 | JPY | 2,083 | 2,083 | 2,065 | 2,073 | 2,073 | -3 (-0.14%) | 362,300 |
29 Sep 2017 | JPY | 2,068 | 2,080 | 2,048 | 2,076 | 2,076 | +11 (+0.53%) | 433,500 |
28 Sep 2017 | JPY | 2,056 | 2,065 | 2,032 | 2,065 | 2,065 | +26 (+1.28%) | 409,600 |
27 Sep 2017 | JPY | 2,053 | 2,056 | 2,029 | 2,039 | 2,039 | -18 (-0.88%) | 432,500 |
26 Sep 2017 | JPY | 2,048 | 2,062 | 2,044 | 2,057 | 2,057 | +16 (+0.78%) | 468,200 |
25 Sep 2017 | JPY | 2,068 | 2,068 | 2,038 | 2,041 | 2,041 | -7 (-0.34%) | 345,300 |
22 Sep 2017 | JPY | 2,061 | 2,068 | 2,041 | 2,048 | 2,048 | -11 (-0.53%) | 262,200 |
21 Sep 2017 | JPY | 2,070 | 2,077 | 2,057 | 2,059 | 2,059 | -4 (-0.19%) | 514,400 |
20 Sep 2017 | JPY | 2,065 | 2,081 | 2,055 | 2,063 | 2,063 | +3 (+0.15%) | 520,500 |
19 Sep 2017 | JPY | 2,050 | 2,067 | 2,037 | 2,060 | 2,060 | +31 (+1.53%) | 471,200 |
18 Sep 2017 | JPY | 2,029 | 2,029 | 2,029 | 2,029 | 2,029 | 0.0 (0.0%) | 0 |
15 Sep 2017 | JPY | 2,030 | 2,042 | 2,025 | 2,029 | 2,029 | +2 (+0.10%) | 678,500 |
14 Sep 2017 | JPY | 2,036 | 2,041 | 2,022 | 2,027 | 2,027 | -3 (-0.15%) | 288,800 |
13 Sep 2017 | JPY | 2,035 | 2,040 | 2,022 | 2,030 | 2,030 | +9 (+0.45%) | 423,000 |
12 Sep 2017 | JPY | 2,044 | 2,047 | 2,018 | 2,021 | 2,021 | -8 (-0.39%) | 361,000 |
11 Sep 2017 | JPY | 2,023 | 2,033 | 2,012 | 2,029 | 2,029 | +27 (+1.35%) | 460,400 |
8 Sep 2017 | JPY | 2,000 | 2,014 | 1,995 | 2,002 | 2,002 | 0.0 (0.0%) | 604,100 |
7 Sep 2017 | JPY | 2,004 | 2,009 | 1,995 | 2,002 | 2,002 | +11 (+0.55%) | 435,600 |
6 Sep 2017 | JPY | 1,965 | 1,994 | 1,961 | 1,991 | 1,991 | +13 (+0.66%) | 355,700 |
5 Sep 2017 | JPY | 2,015 | 2,021 | 1,976 | 1,978 | 1,978 | -37 (-1.84%) | 483,700 |