Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2017 | JPY | 3,135 | 3,135 | 3,020 | 3,055 | 3,055 | -105 (-3.32%) | 67,600 |
13 Oct 2017 | JPY | 3,230 | 3,235 | 3,135 | 3,160 | 3,160 | -85 (-2.62%) | 62,600 |
12 Oct 2017 | JPY | 3,310 | 3,330 | 3,205 | 3,245 | 3,245 | -50 (-1.52%) | 81,100 |
11 Oct 2017 | JPY | 3,380 | 3,435 | 3,280 | 3,295 | 3,295 | -75 (-2.23%) | 79,600 |
10 Oct 2017 | JPY | 3,375 | 3,435 | 3,340 | 3,370 | 3,370 | +60 (+1.81%) | 64,100 |
9 Oct 2017 | JPY | 3,310 | 3,310 | 3,310 | 3,310 | 3,310 | 0.0 (0.0%) | 0 |
6 Oct 2017 | JPY | 3,390 | 3,390 | 3,250 | 3,310 | 3,310 | -20 (-0.60%) | 64,000 |
5 Oct 2017 | JPY | 3,455 | 3,465 | 3,330 | 3,330 | 3,330 | -180 (-5.13%) | 98,400 |
4 Oct 2017 | JPY | 3,610 | 3,640 | 3,500 | 3,510 | 3,510 | -95 (-2.64%) | 67,900 |
3 Oct 2017 | JPY | 3,700 | 3,710 | 3,465 | 3,605 | 3,605 | -15 (-0.41%) | 161,700 |
2 Oct 2017 | JPY | 3,610 | 3,815 | 3,560 | 3,620 | 3,620 | +70 (+1.97%) | 391,900 |
29 Sep 2017 | JPY | 3,345 | 3,550 | 3,325 | 3,550 | 3,550 | +245 (+7.41%) | 160,000 |
28 Sep 2017 | JPY | 3,255 | 3,320 | 3,250 | 3,305 | 3,305 | +20 (+0.61%) | 83,500 |
27 Sep 2017 | JPY | 3,300 | 3,380 | 3,255 | 3,285 | 3,285 | -29,915 (-90.11%) | 67,400 |
27 Sep 2017 |
|
|||||||
26 Sep 2017 | JPY | 3,340 | 3,390 | 3,310 | 3,320 | 3,320 | +10 (+0.30%) | 4,950 |
25 Sep 2017 | JPY | 3,360 | 3,420 | 3,310 | 3,310 | 3,310 | -20 (-0.60%) | 64,000 |
22 Sep 2017 | JPY | 3,450 | 3,500 | 3,300 | 3,330 | 3,330 | -100 (-2.92%) | 116,700 |
21 Sep 2017 | JPY | 3,490 | 3,510 | 3,400 | 3,430 | 3,430 | -80 (-2.28%) | 123,500 |
20 Sep 2017 | JPY | 3,690 | 3,690 | 3,480 | 3,510 | 3,510 | -240 (-6.40%) | 209,600 |
19 Sep 2017 | JPY | 3,850 | 3,980 | 3,710 | 3,750 | 3,750 | 0.0 (0.0%) | 320,800 |
18 Sep 2017 | JPY | 3,750 | 3,750 | 3,750 | 3,750 | 3,750 | 0.0 (0.0%) | 0 |
15 Sep 2017 | JPY | 3,540 | 3,910 | 3,520 | 3,750 | 3,750 | +130 (+3.59%) | 603,900 |
14 Sep 2017 | JPY | 3,860 | 3,910 | 3,550 | 3,620 | 3,620 | -560 (-13.40%) | 794,000 |
13 Sep 2017 | JPY | 4,060 | 4,530 | 3,910 | 4,180 | 4,180 | +440 (+11.76%) | 3,364,400 |
12 Sep 2017 | JPY | 3,660 | 3,740 | 3,590 | 3,740 | 3,740 | +800 (+27.21%) | 421,300 |
11 Sep 2017 | JPY | 2,390 | 2,940 | 2,360 | 2,940 | 2,940 | +800 (+37.38%) | 852,900 |
8 Sep 2017 | JPY | 2,150 | 2,200 | 2,140 | 2,140 | 2,140 | -30 (-1.38%) | 11,800 |
7 Sep 2017 | JPY | 2,190 | 2,210 | 2,150 | 2,170 | 2,170 | -10 (-0.46%) | 15,400 |
6 Sep 2017 | JPY | 2,140 | 2,190 | 2,110 | 2,180 | 2,180 | +40 (+1.87%) | 11,800 |
5 Sep 2017 | JPY | 2,190 | 2,190 | 2,070 | 2,140 | 2,140 | -30 (-1.38%) | 20,900 |