Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2017 | JPY | 2,589 | 2,619 | 2,567 | 2,600 | 2,600 | +22 (+0.85%) | 376,100 |
24 Oct 2017 | JPY | 2,510 | 2,583 | 2,492 | 2,578 | 2,578 | +68 (+2.71%) | 417,700 |
23 Oct 2017 | JPY | 2,507 | 2,521 | 2,491 | 2,510 | 2,510 | +20 (+0.80%) | 219,500 |
20 Oct 2017 | JPY | 2,462 | 2,510 | 2,448 | 2,490 | 2,490 | +21 (+0.85%) | 213,000 |
19 Oct 2017 | JPY | 2,514 | 2,514 | 2,467 | 2,469 | 2,469 | -43 (-1.71%) | 360,200 |
18 Oct 2017 | JPY | 2,545 | 2,572 | 2,498 | 2,512 | 2,512 | -30 (-1.18%) | 313,000 |
17 Oct 2017 | JPY | 2,546 | 2,546 | 2,503 | 2,542 | 2,542 | +7 (+0.28%) | 282,100 |
16 Oct 2017 | JPY | 2,524 | 2,550 | 2,505 | 2,535 | 2,535 | +12 (+0.48%) | 306,900 |
13 Oct 2017 | JPY | 2,519 | 2,532 | 2,484 | 2,523 | 2,523 | +3 (+0.12%) | 222,700 |
12 Oct 2017 | JPY | 2,551 | 2,552 | 2,503 | 2,520 | 2,520 | -31 (-1.22%) | 263,200 |
11 Oct 2017 | JPY | 2,543 | 2,572 | 2,529 | 2,551 | 2,551 | +10 (+0.39%) | 279,700 |
10 Oct 2017 | JPY | 2,603 | 2,603 | 2,499 | 2,541 | 2,541 | -68 (-2.61%) | 563,800 |
9 Oct 2017 | JPY | 2,609 | 2,609 | 2,609 | 2,609 | 2,609 | 0.0 (0.0%) | 0 |
6 Oct 2017 | JPY | 2,560 | 2,636 | 2,560 | 2,609 | 2,609 | +55 (+2.15%) | 402,900 |
5 Oct 2017 | JPY | 2,499 | 2,564 | 2,494 | 2,554 | 2,554 | +34 (+1.35%) | 238,300 |
4 Oct 2017 | JPY | 2,515 | 2,548 | 2,474 | 2,520 | 2,520 | +1 (+0.04%) | 344,800 |
3 Oct 2017 | JPY | 2,528 | 2,544 | 2,496 | 2,519 | 2,519 | -10 (-0.40%) | 397,100 |
2 Oct 2017 | JPY | 2,550 | 2,557 | 2,523 | 2,529 | 2,529 | -46 (-1.79%) | 288,200 |
29 Sep 2017 | JPY | 2,586 | 2,594 | 2,559 | 2,575 | 2,575 | -23 (-0.89%) | 209,800 |
28 Sep 2017 | JPY | 2,580 | 2,600 | 2,561 | 2,598 | 2,598 | +30 (+1.17%) | 213,000 |
27 Sep 2017 | JPY | 2,547 | 2,577 | 2,542 | 2,568 | 2,568 | +9 (+0.35%) | 240,400 |
26 Sep 2017 | JPY | 2,545 | 2,570 | 2,528 | 2,559 | 2,559 | +42 (+1.67%) | 759,300 |
25 Sep 2017 | JPY | 2,500 | 2,536 | 2,484 | 2,517 | 2,517 | +6 (+0.24%) | 615,000 |
22 Sep 2017 | JPY | 2,515 | 2,515 | 2,468 | 2,511 | 2,511 | +7 (+0.28%) | 284,700 |
21 Sep 2017 | JPY | 2,498 | 2,545 | 2,486 | 2,504 | 2,504 | +25 (+1.01%) | 487,300 |
20 Sep 2017 | JPY | 2,380 | 2,480 | 2,380 | 2,479 | 2,479 | +80 (+3.33%) | 438,200 |
19 Sep 2017 | JPY | 2,350 | 2,399 | 2,347 | 2,399 | 2,399 | +72 (+3.09%) | 394,300 |
18 Sep 2017 | JPY | 2,327 | 2,327 | 2,327 | 2,327 | 2,327 | 0.0 (0.0%) | 0 |
15 Sep 2017 | JPY | 2,285 | 2,330 | 2,285 | 2,327 | 2,327 | +38 (+1.66%) | 418,400 |
14 Sep 2017 | JPY | 2,305 | 2,314 | 2,266 | 2,289 | 2,289 | +9 (+0.39%) | 200,800 |