Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2017 | JPY | 2,382 | 2,437 | 2,360 | 2,431 | 2,431 | +43 (+1.80%) | 33,900 |
13 Oct 2017 | JPY | 2,408 | 2,408 | 2,371 | 2,388 | 2,388 | -11 (-0.46%) | 17,000 |
12 Oct 2017 | JPY | 2,364 | 2,415 | 2,360 | 2,399 | 2,399 | +50 (+2.13%) | 80,900 |
11 Oct 2017 | JPY | 2,308 | 2,360 | 2,308 | 2,349 | 2,349 | +32 (+1.38%) | 20,600 |
10 Oct 2017 | JPY | 2,311 | 2,330 | 2,280 | 2,317 | 2,317 | -6 (-0.26%) | 23,200 |
9 Oct 2017 | JPY | 2,323 | 2,323 | 2,323 | 2,323 | 2,323 | 0.0 (0.0%) | 0 |
6 Oct 2017 | JPY | 2,257 | 2,330 | 2,257 | 2,323 | 2,323 | +51 (+2.24%) | 20,400 |
5 Oct 2017 | JPY | 2,283 | 2,294 | 2,271 | 2,272 | 2,272 | -12 (-0.53%) | 10,800 |
4 Oct 2017 | JPY | 2,303 | 2,303 | 2,275 | 2,284 | 2,284 | -25 (-1.08%) | 18,600 |
3 Oct 2017 | JPY | 2,311 | 2,316 | 2,280 | 2,309 | 2,309 | -8 (-0.35%) | 27,900 |
2 Oct 2017 | JPY | 2,351 | 2,351 | 2,290 | 2,317 | 2,317 | -25 (-1.07%) | 35,700 |
29 Sep 2017 | JPY | 2,324 | 2,359 | 2,324 | 2,342 | 2,342 | -14 (-0.59%) | 22,400 |
28 Sep 2017 | JPY | 2,321 | 2,374 | 2,318 | 2,356 | 2,356 | +36 (+1.55%) | 45,800 |
27 Sep 2017 | JPY | 2,310 | 2,344 | 2,288 | 2,320 | 2,320 | +22 (+0.96%) | 22,600 |
26 Sep 2017 | JPY | 2,334 | 2,334 | 2,276 | 2,298 | 2,298 | +6 (+0.26%) | 24,500 |
25 Sep 2017 | JPY | 2,299 | 2,342 | 2,240 | 2,292 | 2,292 | +71 (+3.20%) | 57,500 |
22 Sep 2017 | JPY | 2,264 | 2,274 | 2,205 | 2,221 | 2,221 | -43 (-1.90%) | 32,000 |
21 Sep 2017 | JPY | 2,215 | 2,357 | 2,199 | 2,264 | 2,264 | +72 (+3.28%) | 145,600 |
20 Sep 2017 | JPY | 2,201 | 2,215 | 2,192 | 2,192 | 2,192 | -28 (-1.26%) | 10,300 |
19 Sep 2017 | JPY | 2,190 | 2,232 | 2,190 | 2,220 | 2,220 | +61 (+2.83%) | 38,400 |
18 Sep 2017 | JPY | 2,159 | 2,159 | 2,159 | 2,159 | 2,159 | 0.0 (0.0%) | 0 |
15 Sep 2017 | JPY | 2,124 | 2,159 | 2,124 | 2,159 | 2,159 | +25 (+1.17%) | 3,900 |
14 Sep 2017 | JPY | 2,130 | 2,134 | 2,122 | 2,134 | 2,134 | +5 (+0.23%) | 2,100 |
13 Sep 2017 | JPY | 2,133 | 2,145 | 2,129 | 2,129 | 2,129 | +4 (+0.19%) | 4,400 |
12 Sep 2017 | JPY | 2,130 | 2,140 | 2,099 | 2,125 | 2,125 | +20 (+0.95%) | 11,400 |
11 Sep 2017 | JPY | 2,107 | 2,115 | 2,091 | 2,105 | 2,105 | +23 (+1.10%) | 5,200 |
8 Sep 2017 | JPY | 2,129 | 2,146 | 2,081 | 2,082 | 2,082 | -47 (-2.21%) | 14,900 |
7 Sep 2017 | JPY | 2,104 | 2,158 | 2,068 | 2,129 | 2,129 | +54 (+2.60%) | 28,100 |
6 Sep 2017 | JPY | 2,015 | 2,082 | 2,010 | 2,075 | 2,075 | +24 (+1.17%) | 20,900 |
5 Sep 2017 | JPY | 2,113 | 2,114 | 2,032 | 2,051 | 2,051 | -69 (-3.25%) | 37,100 |