Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2017 | JPY | 2,090 | 2,210 | 2,056 | 2,202 | 2,202 | +193 (+9.61%) | 612,000 |
13 Oct 2017 | JPY | 2,050 | 2,090 | 1,998 | 2,009 | 2,009 | -91 (-4.33%) | 284,000 |
12 Oct 2017 | JPY | 1,976 | 2,128 | 1,940 | 2,100 | 2,100 | +95 (+4.74%) | 468,000 |
11 Oct 2017 | JPY | 2,085 | 2,089 | 1,820 | 2,005 | 2,005 | -81 (-3.88%) | 430,000 |
10 Oct 2017 | JPY | 2,159 | 2,200 | 2,040 | 2,086 | 2,086 | -34 (-1.60%) | 502,000 |
9 Oct 2017 | JPY | 2,120 | 2,120 | 2,120 | 2,120 | 2,120 | 0.0 (0.0%) | 0 |
6 Oct 2017 | JPY | 2,230 | 2,300 | 2,030 | 2,120 | 2,120 | -110 (-4.93%) | 1,194,000 |
5 Oct 2017 | JPY | 2,338 | 2,343 | 2,130 | 2,230 | 2,230 | -8 (-0.36%) | 2,122,000 |
4 Oct 2017 | JPY | 2,010 | 2,269 | 2,001 | 2,238 | 2,238 | +228 (+11.34%) | 1,713,000 |
3 Oct 2017 | JPY | 1,900 | 2,020 | 1,900 | 2,010 | 2,010 | +71 (+3.66%) | 544,000 |
2 Oct 2017 | JPY | 1,979 | 1,979 | 1,862 | 1,939 | 1,939 | +22 (+1.15%) | 539,000 |
29 Sep 2017 | JPY | 1,738 | 1,941 | 1,735 | 1,917 | 1,917 | +206 (+12.04%) | 1,013,000 |
28 Sep 2017 | JPY | 1,745 | 1,787 | 1,700 | 1,711 | 1,711 | -89 (-4.94%) | 349,000 |
27 Sep 2017 | JPY | 1,788 | 1,817 | 1,698 | 1,800 | 1,800 | -16 (-0.88%) | 211,000 |
26 Sep 2017 | JPY | 1,908 | 1,908 | 1,785 | 1,816 | 1,816 | -18 (-0.98%) | 537,000 |
25 Sep 2017 | JPY | 2,000 | 2,025 | 1,824 | 1,834 | 1,834 | -79 (-4.13%) | 1,453,000 |
22 Sep 2017 | JPY | 1,805 | 2,004 | 1,780 | 1,913 | 1,913 | +194 (+11.29%) | 3,344,000 |
21 Sep 2017 | JPY | 1,630 | 1,740 | 1,630 | 1,719 | 1,719 | +49 (+2.93%) | 523,000 |
20 Sep 2017 | JPY | 1,641 | 1,739 | 1,621 | 1,670 | 1,670 | +109 (+6.98%) | 936,000 |
19 Sep 2017 | JPY | 1,584 | 1,624 | 1,556 | 1,561 | 1,561 | -191 (-10.90%) | 599,000 |
18 Sep 2017 | JPY | 1,752 | 1,752 | 1,752 | 1,752 | 1,752 | 0.0 (0.0%) | 0 |
15 Sep 2017 | JPY | 1,981 | 2,019 | 1,713 | 1,752 | 1,752 | -125 (-6.66%) | 2,434,000 |
14 Sep 2017 | JPY | 1,700 | 2,045 | 1,610 | 1,877 | 1,877 | +203 (+12.13%) | 4,236,000 |
13 Sep 2017 | JPY | 1,520 | 1,710 | 1,504 | 1,674 | 1,674 | +171 (+11.38%) | 817,000 |
12 Sep 2017 | JPY | 1,550 | 1,574 | 1,478 | 1,503 | 1,503 | -105 (-6.53%) | 560,000 |
11 Sep 2017 | JPY | 1,460 | 1,618 | 1,443 | 1,608 | 1,608 | -82 (-4.85%) | 1,236,000 |
8 Sep 2017 | JPY | 1,780 | 1,820 | 1,666 | 1,690 | 1,690 | -20 (-1.17%) | 1,339,000 |
7 Sep 2017 | JPY | 1,750 | 1,862 | 1,593 | 1,710 | 1,710 | -160 (-8.56%) | 3,614,000 |
6 Sep 2017 | JPY | 2,180 | 2,225 | 1,738 | 1,870 | 1,870 | -65 (-3.36%) | 6,395,000 |
5 Sep 2017 | JPY | 1,615 | 1,935 | 1,594 | 1,935 | 1,935 | +400 (+26.06%) | 5,476,000 |