Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2017 | JPY | 2,729 | 2,743 | 2,708 | 2,708 | 2,708 | -6 (-0.22%) | 935,800 |
13 Oct 2017 | JPY | 2,689 | 2,717 | 2,659 | 2,714 | 2,714 | +45 (+1.69%) | 1,146,000 |
12 Oct 2017 | JPY | 2,698 | 2,704 | 2,662 | 2,669 | 2,669 | +16 (+0.60%) | 1,594,700 |
11 Oct 2017 | JPY | 2,701 | 2,737 | 2,651 | 2,653 | 2,653 | -136 (-4.88%) | 2,067,700 |
10 Oct 2017 | JPY | 2,732 | 2,789 | 2,729 | 2,789 | 2,789 | +58 (+2.12%) | 767,400 |
9 Oct 2017 | JPY | 2,731 | 2,731 | 2,731 | 2,731 | 2,731 | 0.0 (0.0%) | 0 |
6 Oct 2017 | JPY | 2,768 | 2,782 | 2,726 | 2,731 | 2,731 | -32 (-1.16%) | 557,000 |
5 Oct 2017 | JPY | 2,773 | 2,796 | 2,759 | 2,763 | 2,763 | -29 (-1.04%) | 445,100 |
4 Oct 2017 | JPY | 2,789 | 2,806 | 2,772 | 2,792 | 2,792 | +2 (+0.07%) | 444,000 |
3 Oct 2017 | JPY | 2,799 | 2,806 | 2,778 | 2,790 | 2,790 | -4 (-0.14%) | 563,000 |
2 Oct 2017 | JPY | 2,843 | 2,853 | 2,789 | 2,794 | 2,794 | -38 (-1.34%) | 560,100 |
29 Sep 2017 | JPY | 2,820 | 2,844 | 2,814 | 2,832 | 2,832 | +9 (+0.32%) | 805,200 |
28 Sep 2017 | JPY | 2,784 | 2,825 | 2,775 | 2,823 | 2,823 | +60 (+2.17%) | 791,700 |
27 Sep 2017 | JPY | 2,760 | 2,769 | 2,719 | 2,763 | 2,763 | +7 (+0.25%) | 756,100 |
26 Sep 2017 | JPY | 2,744 | 2,765 | 2,730 | 2,756 | 2,756 | +25 (+0.92%) | 766,400 |
25 Sep 2017 | JPY | 2,735 | 2,747 | 2,724 | 2,731 | 2,731 | +21 (+0.77%) | 639,200 |
22 Sep 2017 | JPY | 2,728 | 2,731 | 2,692 | 2,710 | 2,710 | -10 (-0.37%) | 645,100 |
21 Sep 2017 | JPY | 2,787 | 2,796 | 2,717 | 2,720 | 2,720 | -57 (-2.05%) | 1,057,100 |
20 Sep 2017 | JPY | 2,829 | 2,835 | 2,770 | 2,777 | 2,777 | -45 (-1.59%) | 862,400 |
19 Sep 2017 | JPY | 2,820 | 2,826 | 2,780 | 2,822 | 2,822 | +20 (+0.71%) | 1,002,600 |
18 Sep 2017 | JPY | 2,802 | 2,802 | 2,802 | 2,802 | 2,802 | 0.0 (0.0%) | 0 |
15 Sep 2017 | JPY | 2,797 | 2,812 | 2,778 | 2,802 | 2,802 | +5 (+0.18%) | 894,300 |
14 Sep 2017 | JPY | 2,797 | 2,801 | 2,769 | 2,797 | 2,797 | +7 (+0.25%) | 528,800 |
13 Sep 2017 | JPY | 2,811 | 2,813 | 2,785 | 2,790 | 2,790 | -8 (-0.29%) | 488,200 |
12 Sep 2017 | JPY | 2,828 | 2,828 | 2,789 | 2,798 | 2,798 | -12 (-0.43%) | 813,800 |
11 Sep 2017 | JPY | 2,818 | 2,837 | 2,800 | 2,810 | 2,810 | +24 (+0.86%) | 692,800 |
8 Sep 2017 | JPY | 2,779 | 2,795 | 2,767 | 2,786 | 2,786 | +19 (+0.69%) | 630,900 |
7 Sep 2017 | JPY | 2,734 | 2,779 | 2,734 | 2,767 | 2,767 | +42 (+1.54%) | 810,200 |
6 Sep 2017 | JPY | 2,704 | 2,738 | 2,704 | 2,725 | 2,725 | +7 (+0.26%) | 546,600 |
5 Sep 2017 | JPY | 2,772 | 2,782 | 2,717 | 2,718 | 2,718 | -46 (-1.66%) | 673,100 |