Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2017 | JPY | 2,815 | 2,815 | 2,754 | 2,770 | 2,770 | -54 (-1.91%) | 27,200 |
13 Oct 2017 | JPY | 2,822 | 2,834 | 2,778 | 2,824 | 2,824 | +32 (+1.15%) | 34,100 |
12 Oct 2017 | JPY | 2,830 | 2,830 | 2,784 | 2,792 | 2,792 | -20 (-0.71%) | 10,700 |
11 Oct 2017 | JPY | 2,818 | 2,829 | 2,806 | 2,812 | 2,812 | -1 (-0.04%) | 15,700 |
10 Oct 2017 | JPY | 2,807 | 2,815 | 2,797 | 2,813 | 2,813 | +26 (+0.93%) | 11,700 |
9 Oct 2017 | JPY | 2,787 | 2,787 | 2,787 | 2,787 | 2,787 | 0.0 (0.0%) | 0 |
6 Oct 2017 | JPY | 2,787 | 2,800 | 2,771 | 2,787 | 2,787 | +9 (+0.32%) | 8,400 |
5 Oct 2017 | JPY | 2,787 | 2,805 | 2,752 | 2,778 | 2,778 | -28 (-1.00%) | 10,200 |
4 Oct 2017 | JPY | 2,815 | 2,818 | 2,781 | 2,806 | 2,806 | -9 (-0.32%) | 17,400 |
3 Oct 2017 | JPY | 2,735 | 2,815 | 2,735 | 2,815 | 2,815 | +86 (+3.15%) | 36,900 |
2 Oct 2017 | JPY | 2,727 | 2,736 | 2,703 | 2,729 | 2,729 | +3 (+0.11%) | 6,000 |
29 Sep 2017 | JPY | 2,738 | 2,738 | 2,720 | 2,726 | 2,726 | +6 (+0.22%) | 5,900 |
28 Sep 2017 | JPY | 2,743 | 2,743 | 2,700 | 2,720 | 2,720 | -23 (-0.84%) | 4,900 |
27 Sep 2017 | JPY | 2,716 | 2,743 | 2,706 | 2,743 | 2,743 | +15 (+0.55%) | 5,200 |
26 Sep 2017 | JPY | 2,729 | 2,750 | 2,713 | 2,728 | 2,728 | -4 (-0.15%) | 17,100 |
25 Sep 2017 | JPY | 2,724 | 2,735 | 2,689 | 2,732 | 2,732 | +44 (+1.64%) | 10,700 |
22 Sep 2017 | JPY | 2,720 | 2,720 | 2,684 | 2,688 | 2,688 | -26 (-0.96%) | 7,000 |
21 Sep 2017 | JPY | 2,722 | 2,731 | 2,710 | 2,714 | 2,714 | -8 (-0.29%) | 5,100 |
20 Sep 2017 | JPY | 2,723 | 2,737 | 2,707 | 2,722 | 2,722 | -27 (-0.98%) | 10,300 |
19 Sep 2017 | JPY | 2,719 | 2,750 | 2,700 | 2,749 | 2,749 | +47 (+1.74%) | 20,000 |
18 Sep 2017 | JPY | 2,702 | 2,702 | 2,702 | 2,702 | 2,702 | 0.0 (0.0%) | 0 |
15 Sep 2017 | JPY | 2,661 | 2,718 | 2,661 | 2,702 | 2,702 | +30 (+1.12%) | 9,900 |
14 Sep 2017 | JPY | 2,705 | 2,705 | 2,655 | 2,672 | 2,672 | -33 (-1.22%) | 6,000 |
13 Sep 2017 | JPY | 2,711 | 2,711 | 2,697 | 2,705 | 2,705 | -13 (-0.48%) | 2,400 |
12 Sep 2017 | JPY | 2,704 | 2,720 | 2,700 | 2,718 | 2,718 | +14 (+0.52%) | 4,300 |
11 Sep 2017 | JPY | 2,716 | 2,743 | 2,691 | 2,704 | 2,704 | +26 (+0.97%) | 10,400 |
8 Sep 2017 | JPY | 2,700 | 2,718 | 2,676 | 2,678 | 2,678 | -17 (-0.63%) | 8,500 |
7 Sep 2017 | JPY | 2,720 | 2,720 | 2,670 | 2,695 | 2,695 | +17 (+0.63%) | 2,600 |
6 Sep 2017 | JPY | 2,579 | 2,699 | 2,579 | 2,678 | 2,678 | +104 (+4.04%) | 9,000 |
5 Sep 2017 | JPY | 2,648 | 2,670 | 2,571 | 2,574 | 2,574 | -74 (-2.79%) | 8,600 |