Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2017 | JPY | 2,162 | 2,172 | 2,137 | 2,142 | 2,142 | -38 (-1.74%) | 19,400 |
13 Oct 2017 | JPY | 2,168 | 2,185 | 2,151 | 2,180 | 2,180 | +12 (+0.55%) | 21,500 |
12 Oct 2017 | JPY | 2,172 | 2,172 | 2,158 | 2,168 | 2,168 | +3 (+0.14%) | 9,500 |
11 Oct 2017 | JPY | 2,172 | 2,172 | 2,141 | 2,165 | 2,165 | +2 (+0.09%) | 17,900 |
10 Oct 2017 | JPY | 2,155 | 2,170 | 2,142 | 2,163 | 2,163 | +5 (+0.23%) | 9,200 |
9 Oct 2017 | JPY | 2,158 | 2,158 | 2,158 | 2,158 | 2,158 | 0.0 (0.0%) | 0 |
6 Oct 2017 | JPY | 2,163 | 2,163 | 2,152 | 2,158 | 2,158 | +6 (+0.28%) | 5,000 |
5 Oct 2017 | JPY | 2,163 | 2,166 | 2,147 | 2,152 | 2,152 | -18 (-0.83%) | 11,000 |
4 Oct 2017 | JPY | 2,157 | 2,170 | 2,157 | 2,170 | 2,170 | -1 (-0.05%) | 7,500 |
3 Oct 2017 | JPY | 2,158 | 2,172 | 2,128 | 2,171 | 2,171 | +13 (+0.60%) | 12,500 |
2 Oct 2017 | JPY | 2,177 | 2,177 | 2,151 | 2,158 | 2,158 | -2 (-0.09%) | 5,400 |
29 Sep 2017 | JPY | 2,149 | 2,170 | 2,127 | 2,160 | 2,160 | +10 (+0.47%) | 11,900 |
28 Sep 2017 | JPY | 2,185 | 2,185 | 2,133 | 2,150 | 2,150 | -43 (-1.96%) | 28,800 |
27 Sep 2017 | JPY | 2,182 | 2,193 | 2,170 | 2,193 | 2,193 | +1 (+0.05%) | 5,600 |
26 Sep 2017 | JPY | 2,167 | 2,194 | 2,144 | 2,192 | 2,192 | +2 (+0.09%) | 22,500 |
25 Sep 2017 | JPY | 2,210 | 2,210 | 2,173 | 2,190 | 2,190 | +2 (+0.09%) | 20,100 |
22 Sep 2017 | JPY | 2,140 | 2,203 | 2,140 | 2,188 | 2,188 | +44 (+2.05%) | 47,600 |
21 Sep 2017 | JPY | 2,150 | 2,166 | 2,142 | 2,144 | 2,144 | -4 (-0.19%) | 23,500 |
20 Sep 2017 | JPY | 2,160 | 2,160 | 2,140 | 2,148 | 2,148 | -5 (-0.23%) | 13,000 |
19 Sep 2017 | JPY | 2,150 | 2,178 | 2,142 | 2,153 | 2,153 | +19 (+0.89%) | 31,500 |
18 Sep 2017 | JPY | 2,134 | 2,134 | 2,134 | 2,134 | 2,134 | 0.0 (0.0%) | 0 |
15 Sep 2017 | JPY | 2,071 | 2,135 | 2,064 | 2,134 | 2,134 | +58 (+2.79%) | 37,600 |
14 Sep 2017 | JPY | 2,083 | 2,086 | 2,066 | 2,076 | 2,076 | -4 (-0.19%) | 16,000 |
13 Sep 2017 | JPY | 2,075 | 2,080 | 2,057 | 2,080 | 2,080 | +13 (+0.63%) | 19,100 |
12 Sep 2017 | JPY | 2,068 | 2,075 | 2,053 | 2,067 | 2,067 | +10 (+0.49%) | 18,000 |
11 Sep 2017 | JPY | 2,002 | 2,057 | 2,002 | 2,057 | 2,057 | +58 (+2.90%) | 29,000 |
8 Sep 2017 | JPY | 2,015 | 2,015 | 1,995 | 1,999 | 1,999 | -11 (-0.55%) | 14,800 |
7 Sep 2017 | JPY | 1,993 | 2,011 | 1,993 | 2,010 | 2,010 | +6 (+0.30%) | 22,300 |
6 Sep 2017 | JPY | 1,981 | 2,011 | 1,973 | 2,004 | 2,004 | +14 (+0.70%) | 14,200 |
5 Sep 2017 | JPY | 2,000 | 2,010 | 1,981 | 1,990 | 1,990 | -10 (-0.50%) | 27,500 |