Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2017 | JPY | 1,942.5 | 1,942.5 | 1,905 | 1,927.5 | 1,927.5 | -5 (-0.26%) | 96,000 |
24 Oct 2017 | JPY | 1,922.5 | 1,950 | 1,917.5 | 1,932.5 | 1,932.5 | +12.5 (+0.65%) | 60,600 |
23 Oct 2017 | JPY | 1,965 | 1,965 | 1,920 | 1,920 | 1,920 | -30 (-1.54%) | 62,600 |
20 Oct 2017 | JPY | 1,892.5 | 1,977.5 | 1,890 | 1,950 | 1,950 | +40 (+2.09%) | 122,600 |
19 Oct 2017 | JPY | 1,927.5 | 1,962.5 | 1,900 | 1,910 | 1,910 | -7.5 (-0.39%) | 88,400 |
18 Oct 2017 | JPY | 1,922.5 | 1,942.5 | 1,907.5 | 1,917.5 | 1,917.5 | +10 (+0.52%) | 53,800 |
17 Oct 2017 | JPY | 1,932.5 | 1,932.5 | 1,902.5 | 1,907.5 | 1,907.5 | -2.5 (-0.13%) | 66,600 |
16 Oct 2017 | JPY | 1,882.5 | 1,927.5 | 1,882.5 | 1,910 | 1,910 | +15 (+0.79%) | 77,200 |
13 Oct 2017 | JPY | 1,887.5 | 1,897.5 | 1,880 | 1,895 | 1,895 | +10 (+0.53%) | 47,200 |
12 Oct 2017 | JPY | 1,890 | 1,912.5 | 1,865 | 1,885 | 1,885 | +20 (+1.07%) | 85,400 |
11 Oct 2017 | JPY | 1,840 | 1,872.5 | 1,835 | 1,865 | 1,865 | +25 (+1.36%) | 49,200 |
10 Oct 2017 | JPY | 1,857.5 | 1,857.5 | 1,807.5 | 1,840 | 1,840 | -12.5 (-0.67%) | 98,600 |
9 Oct 2017 | JPY | 1,852.5 | 1,852.5 | 1,852.5 | 1,852.5 | 1,852.5 | 0.0 (0.0%) | 0 |
6 Oct 2017 | JPY | 1,852.5 | 1,862.5 | 1,830 | 1,852.5 | 1,852.5 | -12.5 (-0.67%) | 59,600 |
5 Oct 2017 | JPY | 1,880 | 1,890 | 1,865 | 1,865 | 1,865 | -37.5 (-1.97%) | 61,600 |
4 Oct 2017 | JPY | 1,870 | 1,912.5 | 1,852.5 | 1,902.5 | 1,902.5 | +32.5 (+1.74%) | 79,800 |
3 Oct 2017 | JPY | 1,915 | 1,917.5 | 1,855 | 1,870 | 1,870 | -37.5 (-1.97%) | 63,800 |
2 Oct 2017 | JPY | 1,937.5 | 1,937.5 | 1,902.5 | 1,907.5 | 1,907.5 | -12.5 (-0.65%) | 41,000 |
29 Sep 2017 | JPY | 1,917.5 | 1,942.5 | 1,902.5 | 1,920 | 1,920 | +22.5 (+1.19%) | 44,200 |
28 Sep 2017 | JPY | 1,890 | 1,930 | 1,882.5 | 1,897.5 | 1,897.5 | -17.5 (-0.91%) | 77,200 |
27 Sep 2017 | JPY | 1,885 | 1,937.5 | 1,865 | 1,915 | 1,915 | +30 (+1.59%) | 64,800 |
26 Sep 2017 | JPY | 1,917.5 | 1,955 | 1,877.5 | 1,885 | 1,885 | -32.5 (-1.69%) | 83,600 |
25 Sep 2017 | JPY | 1,875 | 1,942.5 | 1,875 | 1,917.5 | 1,917.5 | +32.5 (+1.72%) | 61,800 |
22 Sep 2017 | JPY | 1,937.5 | 1,940 | 1,875 | 1,885 | 1,885 | -65 (-3.33%) | 96,400 |
21 Sep 2017 | JPY | 1,967.5 | 1,992.5 | 1,930 | 1,950 | 1,950 | -25 (-1.27%) | 74,600 |
20 Sep 2017 | JPY | 1,975 | 2,040 | 1,965 | 1,975 | 1,975 | +12.5 (+0.64%) | 121,000 |
19 Sep 2017 | JPY | 1,987.5 | 2,020 | 1,937.5 | 1,962.5 | 1,962.5 | +122.5 (+6.66%) | 210,400 |
18 Sep 2017 | JPY | 1,840 | 1,840 | 1,840 | 1,840 | 1,840 | 0.0 (0.0%) | 0 |
15 Sep 2017 | JPY | 1,807.5 | 1,840 | 1,807.5 | 1,840 | 1,840 | +15 (+0.82%) | 44,600 |
14 Sep 2017 | JPY | 1,842.5 | 1,850 | 1,807.5 | 1,825 | 1,825 | -17.5 (-0.95%) | 32,000 |