Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2017 | JPY | 2,616 | 2,694 | 2,616 | 2,692 | 2,692 | +74 (+2.83%) | 307,600 |
25 Oct 2017 | JPY | 2,607 | 2,654 | 2,606 | 2,618 | 2,618 | +6 (+0.23%) | 266,100 |
24 Oct 2017 | JPY | 2,562 | 2,612 | 2,562 | 2,612 | 2,612 | +52 (+2.03%) | 156,100 |
23 Oct 2017 | JPY | 2,593 | 2,593 | 2,550 | 2,560 | 2,560 | -5 (-0.19%) | 135,300 |
20 Oct 2017 | JPY | 2,541 | 2,576 | 2,541 | 2,565 | 2,565 | +35 (+1.38%) | 179,000 |
19 Oct 2017 | JPY | 2,550 | 2,559 | 2,522 | 2,530 | 2,530 | -42 (-1.63%) | 232,200 |
18 Oct 2017 | JPY | 2,601 | 2,625 | 2,554 | 2,572 | 2,572 | -45 (-1.72%) | 253,500 |
17 Oct 2017 | JPY | 2,617 | 2,625 | 2,594 | 2,617 | 2,617 | +8 (+0.31%) | 165,300 |
16 Oct 2017 | JPY | 2,652 | 2,664 | 2,606 | 2,609 | 2,609 | -24 (-0.91%) | 255,400 |
13 Oct 2017 | JPY | 2,642 | 2,658 | 2,624 | 2,633 | 2,633 | -21 (-0.79%) | 159,100 |
12 Oct 2017 | JPY | 2,611 | 2,673 | 2,605 | 2,654 | 2,654 | +54 (+2.08%) | 246,500 |
11 Oct 2017 | JPY | 2,642 | 2,645 | 2,588 | 2,600 | 2,600 | -35 (-1.33%) | 195,000 |
10 Oct 2017 | JPY | 2,614 | 2,678 | 2,614 | 2,635 | 2,635 | +14 (+0.53%) | 218,200 |
9 Oct 2017 | JPY | 2,621 | 2,621 | 2,621 | 2,621 | 2,621 | 0.0 (0.0%) | 0 |
6 Oct 2017 | JPY | 2,610 | 2,637 | 2,597 | 2,621 | 2,621 | +21 (+0.81%) | 239,200 |
5 Oct 2017 | JPY | 2,666 | 2,666 | 2,581 | 2,600 | 2,600 | -78 (-2.91%) | 397,800 |
4 Oct 2017 | JPY | 2,689 | 2,718 | 2,675 | 2,678 | 2,678 | -11 (-0.41%) | 320,100 |
3 Oct 2017 | JPY | 2,701 | 2,705 | 2,662 | 2,689 | 2,689 | -43 (-1.57%) | 405,900 |
2 Oct 2017 | JPY | 2,756 | 2,765 | 2,700 | 2,732 | 2,732 | -27 (-0.98%) | 334,000 |
29 Sep 2017 | JPY | 2,817 | 2,833 | 2,701 | 2,759 | 2,759 | -97 (-3.40%) | 394,300 |
28 Sep 2017 | JPY | 2,837 | 2,863 | 2,797 | 2,856 | 2,856 | +10 (+0.35%) | 256,300 |
27 Sep 2017 | JPY | 2,800 | 2,867 | 2,791 | 2,846 | 2,846 | +46 (+1.64%) | 201,800 |
26 Sep 2017 | JPY | 2,770 | 2,809 | 2,753 | 2,800 | 2,800 | +17 (+0.61%) | 195,300 |
25 Sep 2017 | JPY | 2,795 | 2,814 | 2,773 | 2,783 | 2,783 | -12 (-0.43%) | 231,600 |
22 Sep 2017 | JPY | 2,860 | 2,860 | 2,766 | 2,795 | 2,795 | -50 (-1.76%) | 399,300 |
21 Sep 2017 | JPY | 2,828 | 2,867 | 2,802 | 2,845 | 2,845 | +11 (+0.39%) | 430,900 |
20 Sep 2017 | JPY | 2,759 | 2,847 | 2,756 | 2,834 | 2,834 | +93 (+3.39%) | 662,400 |
19 Sep 2017 | JPY | 2,730 | 2,746 | 2,711 | 2,741 | 2,741 | +9 (+0.33%) | 346,000 |
18 Sep 2017 | JPY | 2,732 | 2,732 | 2,732 | 2,732 | 2,732 | 0.0 (0.0%) | 0 |
15 Sep 2017 | JPY | 2,715 | 2,735 | 2,707 | 2,732 | 2,732 | +5 (+0.18%) | 253,500 |