Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2017 | JPY | 2,631 | 2,672 | 2,625 | 2,661 | 2,661 | +42 (+1.60%) | 25,400 |
23 Oct 2017 | JPY | 2,579 | 2,624 | 2,558 | 2,619 | 2,619 | +90 (+3.56%) | 64,000 |
20 Oct 2017 | JPY | 2,575 | 2,575 | 2,512 | 2,529 | 2,529 | -41 (-1.60%) | 33,200 |
19 Oct 2017 | JPY | 2,585 | 2,604 | 2,555 | 2,570 | 2,570 | -12 (-0.46%) | 35,600 |
18 Oct 2017 | JPY | 2,598 | 2,610 | 2,567 | 2,582 | 2,582 | -7 (-0.27%) | 45,200 |
17 Oct 2017 | JPY | 2,538 | 2,591 | 2,529 | 2,589 | 2,589 | +65 (+2.58%) | 38,700 |
16 Oct 2017 | JPY | 2,572 | 2,595 | 2,520 | 2,524 | 2,524 | -29 (-1.14%) | 28,700 |
13 Oct 2017 | JPY | 2,533 | 2,555 | 2,506 | 2,553 | 2,553 | +16 (+0.63%) | 24,500 |
12 Oct 2017 | JPY | 2,525 | 2,569 | 2,515 | 2,537 | 2,537 | +24 (+0.96%) | 17,700 |
11 Oct 2017 | JPY | 2,517 | 2,523 | 2,495 | 2,513 | 2,513 | -33 (-1.30%) | 24,100 |
10 Oct 2017 | JPY | 2,528 | 2,551 | 2,516 | 2,546 | 2,546 | +18 (+0.71%) | 39,800 |
9 Oct 2017 | JPY | 2,528 | 2,528 | 2,528 | 2,528 | 2,528 | 0.0 (0.0%) | 0 |
6 Oct 2017 | JPY | 2,530 | 2,556 | 2,514 | 2,528 | 2,528 | -7 (-0.28%) | 22,500 |
5 Oct 2017 | JPY | 2,511 | 2,535 | 2,504 | 2,535 | 2,535 | +24 (+0.96%) | 30,200 |
4 Oct 2017 | JPY | 2,535 | 2,552 | 2,493 | 2,511 | 2,511 | -23 (-0.91%) | 66,900 |
3 Oct 2017 | JPY | 2,660 | 2,666 | 2,520 | 2,534 | 2,534 | -113 (-4.27%) | 69,900 |
2 Oct 2017 | JPY | 2,635 | 2,670 | 2,635 | 2,647 | 2,647 | +10 (+0.38%) | 23,600 |
29 Sep 2017 | JPY | 2,641 | 2,648 | 2,606 | 2,637 | 2,637 | -4 (-0.15%) | 19,000 |
28 Sep 2017 | JPY | 2,615 | 2,643 | 2,592 | 2,641 | 2,641 | +54 (+2.09%) | 24,500 |
27 Sep 2017 | JPY | 2,558 | 2,589 | 2,545 | 2,587 | 2,587 | +5 (+0.19%) | 26,400 |
26 Sep 2017 | JPY | 2,581 | 2,593 | 2,565 | 2,582 | 2,582 | -1 (-0.04%) | 22,100 |
25 Sep 2017 | JPY | 2,580 | 2,604 | 2,574 | 2,583 | 2,583 | +3 (+0.12%) | 21,100 |
22 Sep 2017 | JPY | 2,650 | 2,650 | 2,567 | 2,580 | 2,580 | -65 (-2.46%) | 35,000 |
21 Sep 2017 | JPY | 2,694 | 2,729 | 2,626 | 2,645 | 2,645 | -37 (-1.38%) | 43,500 |
20 Sep 2017 | JPY | 2,758 | 2,758 | 2,669 | 2,682 | 2,682 | -66 (-2.40%) | 35,100 |
19 Sep 2017 | JPY | 2,779 | 2,786 | 2,697 | 2,748 | 2,748 | +19 (+0.70%) | 59,600 |
18 Sep 2017 | JPY | 2,729 | 2,729 | 2,729 | 2,729 | 2,729 | 0.0 (0.0%) | 0 |
15 Sep 2017 | JPY | 2,562 | 2,741 | 2,561 | 2,729 | 2,729 | +161 (+6.27%) | 95,000 |
14 Sep 2017 | JPY | 2,573 | 2,584 | 2,542 | 2,568 | 2,568 | -2 (-0.08%) | 36,600 |
13 Sep 2017 | JPY | 2,532 | 2,587 | 2,528 | 2,570 | 2,570 | +32 (+1.26%) | 37,300 |