Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2017 | JPY | 2,092 | 2,092 | 1,895 | 1,903 | 1,903 | -188 (-8.99%) | 291,300 |
13 Oct 2017 | JPY | 2,141 | 2,148 | 2,090 | 2,091 | 2,091 | -69 (-3.19%) | 76,500 |
12 Oct 2017 | JPY | 2,121 | 2,184 | 2,100 | 2,160 | 2,160 | +73 (+3.50%) | 89,300 |
11 Oct 2017 | JPY | 2,138 | 2,148 | 2,065 | 2,087 | 2,087 | -50 (-2.34%) | 66,000 |
10 Oct 2017 | JPY | 2,064 | 2,140 | 2,064 | 2,137 | 2,137 | +90 (+4.40%) | 76,700 |
9 Oct 2017 | JPY | 2,047 | 2,047 | 2,047 | 2,047 | 2,047 | 0.0 (0.0%) | 0 |
6 Oct 2017 | JPY | 2,040 | 2,067 | 2,019 | 2,047 | 2,047 | +19 (+0.94%) | 77,000 |
5 Oct 2017 | JPY | 2,122 | 2,131 | 1,990 | 2,028 | 2,028 | -94 (-4.43%) | 189,800 |
4 Oct 2017 | JPY | 2,110 | 2,161 | 2,092 | 2,122 | 2,122 | +14 (+0.66%) | 85,900 |
3 Oct 2017 | JPY | 2,174 | 2,230 | 2,105 | 2,108 | 2,108 | -60 (-2.77%) | 153,100 |
2 Oct 2017 | JPY | 2,195 | 2,208 | 2,150 | 2,168 | 2,168 | -23 (-1.05%) | 70,100 |
29 Sep 2017 | JPY | 2,249 | 2,249 | 2,168 | 2,191 | 2,191 | -18 (-0.81%) | 86,400 |
28 Sep 2017 | JPY | 2,185 | 2,210 | 2,180 | 2,209 | 2,209 | +5 (+0.23%) | 114,400 |
27 Sep 2017 | JPY | 2,239 | 2,239 | 2,173 | 2,204 | 2,204 | -28 (-1.25%) | 102,800 |
26 Sep 2017 | JPY | 2,259 | 2,259 | 2,212 | 2,232 | 2,232 | -27 (-1.20%) | 34,200 |
25 Sep 2017 | JPY | 2,254 | 2,295 | 2,245 | 2,259 | 2,259 | +26 (+1.16%) | 45,000 |
22 Sep 2017 | JPY | 2,273 | 2,284 | 2,184 | 2,233 | 2,233 | -60 (-2.62%) | 95,100 |
21 Sep 2017 | JPY | 2,321 | 2,345 | 2,293 | 2,293 | 2,293 | -17 (-0.74%) | 59,600 |
20 Sep 2017 | JPY | 2,316 | 2,349 | 2,306 | 2,310 | 2,310 | -47 (-1.99%) | 55,800 |
19 Sep 2017 | JPY | 2,385 | 2,385 | 2,327 | 2,357 | 2,357 | -31 (-1.30%) | 133,500 |
18 Sep 2017 | JPY | 2,388 | 2,388 | 2,388 | 2,388 | 2,388 | 0.0 (0.0%) | 0 |
15 Sep 2017 | JPY | 2,264 | 2,423 | 2,261 | 2,388 | 2,388 | +137 (+6.09%) | 170,400 |
14 Sep 2017 | JPY | 2,336 | 2,337 | 2,193 | 2,251 | 2,251 | -65 (-2.81%) | 107,100 |
13 Sep 2017 | JPY | 2,380 | 2,380 | 2,268 | 2,316 | 2,316 | -43 (-1.82%) | 129,700 |
12 Sep 2017 | JPY | 2,290 | 2,397 | 2,290 | 2,359 | 2,359 | +109 (+4.84%) | 229,200 |
11 Sep 2017 | JPY | 2,168 | 2,280 | 2,168 | 2,250 | 2,250 | +103 (+4.80%) | 146,500 |
8 Sep 2017 | JPY | 2,115 | 2,151 | 2,096 | 2,147 | 2,147 | +33 (+1.56%) | 53,700 |
7 Sep 2017 | JPY | 2,099 | 2,151 | 2,049 | 2,114 | 2,114 | +54 (+2.62%) | 82,800 |
6 Sep 2017 | JPY | 1,996 | 2,070 | 1,956 | 2,060 | 2,060 | +14 (+0.68%) | 118,400 |
5 Sep 2017 | JPY | 2,200 | 2,200 | 2,020 | 2,046 | 2,046 | -150 (-6.83%) | 124,600 |