Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2017 | JPY | 1,965 | 1,969 | 1,952 | 1,954 | 1,954 | -8 (-0.41%) | 135,200 |
13 Oct 2017 | JPY | 1,959 | 1,972 | 1,951 | 1,962 | 1,962 | 0.0 (0.0%) | 152,400 |
12 Oct 2017 | JPY | 1,977 | 1,977 | 1,962 | 1,962 | 1,962 | -8 (-0.41%) | 182,600 |
11 Oct 2017 | JPY | 1,974 | 1,980 | 1,959 | 1,970 | 1,970 | -2 (-0.10%) | 169,200 |
10 Oct 2017 | JPY | 1,962 | 1,974 | 1,950 | 1,972 | 1,972 | +6 (+0.31%) | 254,800 |
9 Oct 2017 | JPY | 1,966 | 1,966 | 1,966 | 1,966 | 1,966 | 0.0 (0.0%) | 0 |
6 Oct 2017 | JPY | 1,974 | 1,984 | 1,962 | 1,966 | 1,966 | -10 (-0.51%) | 202,800 |
5 Oct 2017 | JPY | 1,977 | 1,994 | 1,968 | 1,976 | 1,976 | -27 (-1.35%) | 244,400 |
4 Oct 2017 | JPY | 2,005 | 2,017 | 1,994 | 2,003 | 2,003 | -10 (-0.50%) | 228,000 |
3 Oct 2017 | JPY | 2,036 | 2,036 | 1,999 | 2,013 | 2,013 | -7 (-0.35%) | 192,800 |
2 Oct 2017 | JPY | 2,043 | 2,050 | 2,013 | 2,020 | 2,020 | -32 (-1.56%) | 266,800 |
29 Sep 2017 | JPY | 1,995 | 2,057 | 1,989 | 2,052 | 2,052 | +54 (+2.70%) | 367,600 |
28 Sep 2017 | JPY | 1,980 | 2,000 | 1,962 | 1,998 | 1,998 | +22 (+1.11%) | 455,700 |
27 Sep 2017 | JPY | 1,965 | 1,979 | 1,933 | 1,976 | 1,976 | +68 (+3.56%) | 544,900 |
26 Sep 2017 | JPY | 1,878 | 1,912 | 1,878 | 1,908 | 1,908 | +25 (+1.33%) | 252,800 |
25 Sep 2017 | JPY | 1,898 | 1,906 | 1,876 | 1,883 | 1,883 | -10 (-0.53%) | 228,200 |
22 Sep 2017 | JPY | 1,896 | 1,898 | 1,879 | 1,893 | 1,893 | -9 (-0.47%) | 180,000 |
21 Sep 2017 | JPY | 1,931 | 1,936 | 1,900 | 1,902 | 1,902 | -35 (-1.81%) | 265,500 |
20 Sep 2017 | JPY | 1,943 | 1,953 | 1,934 | 1,937 | 1,937 | -21 (-1.07%) | 133,500 |
19 Sep 2017 | JPY | 1,933 | 1,959 | 1,933 | 1,958 | 1,958 | +40 (+2.09%) | 236,700 |
18 Sep 2017 | JPY | 1,918 | 1,918 | 1,918 | 1,918 | 1,918 | 0.0 (0.0%) | 0 |
15 Sep 2017 | JPY | 1,921 | 1,925 | 1,906 | 1,918 | 1,918 | +7 (+0.37%) | 247,500 |
14 Sep 2017 | JPY | 1,916 | 1,926 | 1,906 | 1,911 | 1,911 | +3 (+0.16%) | 161,200 |
13 Sep 2017 | JPY | 1,894 | 1,913 | 1,884 | 1,908 | 1,908 | +24 (+1.27%) | 183,100 |
12 Sep 2017 | JPY | 1,926 | 1,926 | 1,873 | 1,884 | 1,884 | -16 (-0.84%) | 361,600 |
11 Sep 2017 | JPY | 1,891 | 1,913 | 1,891 | 1,900 | 1,900 | +21 (+1.12%) | 175,000 |
8 Sep 2017 | JPY | 1,863 | 1,884 | 1,856 | 1,879 | 1,879 | +8 (+0.43%) | 253,900 |
7 Sep 2017 | JPY | 1,866 | 1,873 | 1,852 | 1,871 | 1,871 | +15 (+0.81%) | 173,200 |
6 Sep 2017 | JPY | 1,824 | 1,860 | 1,823 | 1,856 | 1,856 | +10 (+0.54%) | 171,800 |
5 Sep 2017 | JPY | 1,867 | 1,872 | 1,841 | 1,846 | 1,846 | -22 (-1.18%) | 214,700 |