Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2017 | JPY | 1,120 | 1,170 | 1,119 | 1,162 | 1,162 | +48 (+4.31%) | 574,600 |
13 Oct 2017 | JPY | 1,139 | 1,139 | 1,103 | 1,114 | 1,114 | -11 (-0.98%) | 553,900 |
12 Oct 2017 | JPY | 1,134 | 1,143 | 1,118 | 1,125 | 1,125 | +39 (+3.59%) | 855,100 |
11 Oct 2017 | JPY | 1,124 | 1,128 | 1,081 | 1,086 | 1,086 | -30 (-2.69%) | 487,900 |
10 Oct 2017 | JPY | 1,110 | 1,124 | 1,096 | 1,116 | 1,116 | +14 (+1.27%) | 373,200 |
9 Oct 2017 | JPY | 1,102 | 1,102 | 1,102 | 1,102 | 1,102 | 0.0 (0.0%) | 0 |
6 Oct 2017 | JPY | 1,166 | 1,166 | 1,094 | 1,102 | 1,102 | -62 (-5.33%) | 1,001,200 |
5 Oct 2017 | JPY | 1,179 | 1,212 | 1,158 | 1,164 | 1,164 | -6 (-0.51%) | 788,200 |
4 Oct 2017 | JPY | 1,185 | 1,188 | 1,162 | 1,170 | 1,170 | -4 (-0.34%) | 359,900 |
3 Oct 2017 | JPY | 1,176 | 1,185 | 1,157 | 1,174 | 1,174 | -2 (-0.17%) | 373,300 |
2 Oct 2017 | JPY | 1,200 | 1,210 | 1,169 | 1,176 | 1,176 | -21 (-1.75%) | 518,800 |
29 Sep 2017 | JPY | 1,225 | 1,235 | 1,183 | 1,197 | 1,197 | -4 (-0.33%) | 1,060,000 |
28 Sep 2017 | JPY | 1,396 | 1,398 | 1,200 | 1,201 | 1,201 | -181 (-13.10%) | 1,718,200 |
27 Sep 2017 | JPY | 1,400 | 1,433 | 1,354 | 1,382 | 1,382 | -27 (-1.92%) | 585,000 |
26 Sep 2017 | JPY | 1,342 | 1,444 | 1,339 | 1,409 | 1,409 | +73 (+5.46%) | 817,600 |
25 Sep 2017 | JPY | 1,312 | 1,345 | 1,312 | 1,336 | 1,336 | +28 (+2.14%) | 241,900 |
22 Sep 2017 | JPY | 1,314 | 1,333 | 1,267 | 1,308 | 1,308 | -17 (-1.28%) | 384,000 |
21 Sep 2017 | JPY | 1,315 | 1,331 | 1,283 | 1,325 | 1,325 | +24 (+1.84%) | 389,900 |
20 Sep 2017 | JPY | 1,304 | 1,317 | 1,271 | 1,301 | 1,301 | +27 (+2.12%) | 346,300 |
19 Sep 2017 | JPY | 1,245 | 1,291 | 1,243 | 1,274 | 1,274 | +73 (+6.08%) | 363,500 |
18 Sep 2017 | JPY | 1,201 | 1,201 | 1,201 | 1,201 | 1,201 | 0.0 (0.0%) | 0 |
15 Sep 2017 | JPY | 1,189 | 1,229 | 1,189 | 1,201 | 1,201 | -6 (-0.50%) | 141,700 |
14 Sep 2017 | JPY | 1,230 | 1,230 | 1,187 | 1,207 | 1,207 | -15 (-1.23%) | 175,200 |
13 Sep 2017 | JPY | 1,235 | 1,236 | 1,205 | 1,222 | 1,222 | +2 (+0.16%) | 117,000 |
12 Sep 2017 | JPY | 1,200 | 1,220 | 1,193 | 1,220 | 1,220 | +24 (+2.01%) | 111,800 |
11 Sep 2017 | JPY | 1,200 | 1,212 | 1,181 | 1,196 | 1,196 | +23 (+1.96%) | 138,000 |
8 Sep 2017 | JPY | 1,183 | 1,200 | 1,171 | 1,173 | 1,173 | -16 (-1.35%) | 94,900 |
7 Sep 2017 | JPY | 1,195 | 1,210 | 1,177 | 1,189 | 1,189 | +6 (+0.51%) | 132,900 |
6 Sep 2017 | JPY | 1,159 | 1,199 | 1,155 | 1,183 | 1,183 | +6 (+0.51%) | 209,900 |
5 Sep 2017 | JPY | 1,230 | 1,230 | 1,150 | 1,177 | 1,177 | -53 (-4.31%) | 244,300 |