Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2017 | JPY | 2,203 | 2,237 | 2,199 | 2,226 | 2,226 | +21 (+0.95%) | 36,400 |
13 Oct 2017 | JPY | 2,191 | 2,211 | 2,176 | 2,205 | 2,205 | +11 (+0.50%) | 27,200 |
12 Oct 2017 | JPY | 2,186 | 2,208 | 2,186 | 2,194 | 2,194 | +10 (+0.46%) | 37,000 |
11 Oct 2017 | JPY | 2,142 | 2,186 | 2,132 | 2,184 | 2,184 | +48 (+2.25%) | 51,500 |
10 Oct 2017 | JPY | 2,095 | 2,138 | 2,089 | 2,136 | 2,136 | +36 (+1.71%) | 24,600 |
9 Oct 2017 | JPY | 2,100 | 2,100 | 2,100 | 2,100 | 2,100 | 0.0 (0.0%) | 0 |
6 Oct 2017 | JPY | 2,110 | 2,117 | 2,100 | 2,100 | 2,100 | -6 (-0.28%) | 18,300 |
5 Oct 2017 | JPY | 2,123 | 2,123 | 2,100 | 2,106 | 2,106 | -17 (-0.80%) | 23,400 |
4 Oct 2017 | JPY | 2,135 | 2,135 | 2,117 | 2,123 | 2,123 | -20 (-0.93%) | 17,000 |
3 Oct 2017 | JPY | 2,152 | 2,154 | 2,135 | 2,143 | 2,143 | 0.0 (0.0%) | 16,000 |
2 Oct 2017 | JPY | 2,153 | 2,155 | 2,129 | 2,143 | 2,143 | -13 (-0.60%) | 30,900 |
29 Sep 2017 | JPY | 2,160 | 2,165 | 2,142 | 2,156 | 2,156 | 0.0 (0.0%) | 23,800 |
28 Sep 2017 | JPY | 2,150 | 2,157 | 2,125 | 2,156 | 2,156 | +11 (+0.51%) | 29,900 |
27 Sep 2017 | JPY | 2,121 | 2,147 | 2,107 | 2,145 | 2,145 | +8 (+0.37%) | 53,300 |
26 Sep 2017 | JPY | 2,154 | 2,165 | 2,127 | 2,137 | 2,137 | -21 (-0.97%) | 182,000 |
25 Sep 2017 | JPY | 2,195 | 2,195 | 2,154 | 2,158 | 2,158 | -8 (-0.37%) | 120,700 |
22 Sep 2017 | JPY | 2,177 | 2,178 | 2,148 | 2,166 | 2,166 | +7 (+0.32%) | 58,000 |
21 Sep 2017 | JPY | 2,170 | 2,171 | 2,149 | 2,159 | 2,159 | +5 (+0.23%) | 102,900 |
20 Sep 2017 | JPY | 2,160 | 2,169 | 2,148 | 2,154 | 2,154 | -9 (-0.42%) | 39,300 |
19 Sep 2017 | JPY | 2,160 | 2,167 | 2,147 | 2,163 | 2,163 | +24 (+1.12%) | 46,800 |
18 Sep 2017 | JPY | 2,139 | 2,139 | 2,139 | 2,139 | 2,139 | 0.0 (0.0%) | 0 |
15 Sep 2017 | JPY | 2,120 | 2,141 | 2,104 | 2,139 | 2,139 | +24 (+1.13%) | 57,000 |
14 Sep 2017 | JPY | 2,112 | 2,117 | 2,101 | 2,115 | 2,115 | +5 (+0.24%) | 29,800 |
13 Sep 2017 | JPY | 2,131 | 2,134 | 2,104 | 2,110 | 2,110 | -21 (-0.99%) | 44,000 |
12 Sep 2017 | JPY | 2,145 | 2,145 | 2,113 | 2,131 | 2,131 | +2 (+0.09%) | 30,500 |
11 Sep 2017 | JPY | 2,148 | 2,157 | 2,127 | 2,129 | 2,129 | +5 (+0.24%) | 28,900 |
8 Sep 2017 | JPY | 2,125 | 2,148 | 2,120 | 2,124 | 2,124 | -17 (-0.79%) | 46,100 |
7 Sep 2017 | JPY | 2,118 | 2,145 | 2,118 | 2,141 | 2,141 | +31 (+1.47%) | 27,200 |
6 Sep 2017 | JPY | 2,083 | 2,118 | 2,075 | 2,110 | 2,110 | +27 (+1.30%) | 34,200 |
5 Sep 2017 | JPY | 2,089 | 2,102 | 2,075 | 2,083 | 2,083 | +7 (+0.34%) | 36,100 |