Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2017 | JPY | 2,416 | 2,449 | 2,396 | 2,428 | 2,428 | +21 (+0.87%) | 187,100 |
13 Oct 2017 | JPY | 2,407 | 2,414 | 2,365 | 2,407 | 2,407 | +4 (+0.17%) | 154,900 |
12 Oct 2017 | JPY | 2,398 | 2,415 | 2,391 | 2,403 | 2,403 | +2 (+0.08%) | 174,200 |
11 Oct 2017 | JPY | 2,401 | 2,417 | 2,389 | 2,401 | 2,401 | +1 (+0.04%) | 192,000 |
10 Oct 2017 | JPY | 2,370 | 2,405 | 2,361 | 2,400 | 2,400 | +48 (+2.04%) | 344,400 |
9 Oct 2017 | JPY | 2,352 | 2,352 | 2,352 | 2,352 | 2,352 | 0.0 (0.0%) | 0 |
6 Oct 2017 | JPY | 2,358 | 2,386 | 2,346 | 2,352 | 2,352 | -2 (-0.08%) | 291,900 |
5 Oct 2017 | JPY | 2,359 | 2,374 | 2,339 | 2,354 | 2,354 | +2 (+0.09%) | 240,500 |
4 Oct 2017 | JPY | 2,356 | 2,369 | 2,349 | 2,352 | 2,352 | -3 (-0.13%) | 117,600 |
3 Oct 2017 | JPY | 2,361 | 2,363 | 2,334 | 2,355 | 2,355 | +4 (+0.17%) | 189,000 |
2 Oct 2017 | JPY | 2,388 | 2,418 | 2,345 | 2,351 | 2,351 | -40 (-1.67%) | 559,600 |
29 Sep 2017 | JPY | 2,325 | 2,393 | 2,325 | 2,391 | 2,391 | +76 (+3.28%) | 907,900 |
28 Sep 2017 | JPY | 2,220 | 2,328 | 2,220 | 2,315 | 2,315 | +103 (+4.66%) | 779,200 |
27 Sep 2017 | JPY | 2,210 | 2,228 | 2,176 | 2,212 | 2,212 | +22 (+1.00%) | 415,400 |
26 Sep 2017 | JPY | 2,189 | 2,196 | 2,175 | 2,190 | 2,190 | -15 (-0.68%) | 145,400 |
25 Sep 2017 | JPY | 2,178 | 2,212 | 2,163 | 2,205 | 2,205 | +58 (+2.70%) | 269,300 |
22 Sep 2017 | JPY | 2,185 | 2,186 | 2,143 | 2,147 | 2,147 | -29 (-1.33%) | 125,200 |
21 Sep 2017 | JPY | 2,182 | 2,197 | 2,170 | 2,176 | 2,176 | -1 (-0.05%) | 137,600 |
20 Sep 2017 | JPY | 2,197 | 2,199 | 2,175 | 2,177 | 2,177 | -38 (-1.72%) | 132,000 |
19 Sep 2017 | JPY | 2,162 | 2,219 | 2,152 | 2,215 | 2,215 | +82 (+3.84%) | 577,900 |
18 Sep 2017 | JPY | 2,133 | 2,133 | 2,133 | 2,133 | 2,133 | 0.0 (0.0%) | 0 |
15 Sep 2017 | JPY | 2,140 | 2,144 | 2,122 | 2,133 | 2,133 | -4 (-0.19%) | 122,100 |
14 Sep 2017 | JPY | 2,147 | 2,158 | 2,129 | 2,137 | 2,137 | -22 (-1.02%) | 190,500 |
13 Sep 2017 | JPY | 2,100 | 2,166 | 2,100 | 2,159 | 2,159 | +75 (+3.60%) | 244,900 |
12 Sep 2017 | JPY | 2,077 | 2,095 | 2,038 | 2,084 | 2,084 | +7 (+0.34%) | 300,900 |
11 Sep 2017 | JPY | 2,073 | 2,085 | 2,055 | 2,077 | 2,077 | +25 (+1.22%) | 139,200 |
8 Sep 2017 | JPY | 2,053 | 2,080 | 2,047 | 2,052 | 2,052 | -24 (-1.16%) | 191,800 |
7 Sep 2017 | JPY | 2,100 | 2,104 | 2,068 | 2,076 | 2,076 | -12 (-0.57%) | 171,600 |
6 Sep 2017 | JPY | 2,040 | 2,094 | 2,039 | 2,088 | 2,088 | +16 (+0.77%) | 173,800 |
5 Sep 2017 | JPY | 2,154 | 2,164 | 2,071 | 2,072 | 2,072 | -64 (-3.00%) | 225,600 |