Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2017 | JPY | 2,957 | 3,030 | 2,946 | 3,020 | 3,020 | +66 (+2.23%) | 195,400 |
23 Oct 2017 | JPY | 2,932 | 2,963 | 2,907 | 2,954 | 2,954 | +56 (+1.93%) | 121,100 |
20 Oct 2017 | JPY | 2,901 | 2,921 | 2,890 | 2,898 | 2,898 | -20 (-0.69%) | 64,100 |
19 Oct 2017 | JPY | 2,900 | 2,920 | 2,886 | 2,918 | 2,918 | +8 (+0.27%) | 84,800 |
18 Oct 2017 | JPY | 2,927 | 2,927 | 2,897 | 2,910 | 2,910 | -20 (-0.68%) | 91,400 |
17 Oct 2017 | JPY | 2,909 | 2,933 | 2,906 | 2,930 | 2,930 | +21 (+0.72%) | 85,600 |
16 Oct 2017 | JPY | 2,887 | 2,919 | 2,879 | 2,909 | 2,909 | +36 (+1.25%) | 79,400 |
13 Oct 2017 | JPY | 2,841 | 2,874 | 2,825 | 2,873 | 2,873 | +32 (+1.13%) | 124,000 |
12 Oct 2017 | JPY | 2,899 | 2,901 | 2,835 | 2,841 | 2,841 | -59 (-2.03%) | 195,400 |
11 Oct 2017 | JPY | 2,937 | 2,941 | 2,882 | 2,900 | 2,900 | -62 (-2.09%) | 155,700 |
10 Oct 2017 | JPY | 2,990 | 3,025 | 2,952 | 2,962 | 2,962 | -20 (-0.67%) | 129,200 |
9 Oct 2017 | JPY | 2,982 | 2,982 | 2,982 | 2,982 | 2,982 | 0.0 (0.0%) | 0 |
6 Oct 2017 | JPY | 2,951 | 2,988 | 2,948 | 2,982 | 2,982 | +38 (+1.29%) | 90,300 |
5 Oct 2017 | JPY | 2,975 | 2,984 | 2,935 | 2,944 | 2,944 | -40 (-1.34%) | 157,800 |
4 Oct 2017 | JPY | 2,925 | 2,991 | 2,922 | 2,984 | 2,984 | +72 (+2.47%) | 153,700 |
3 Oct 2017 | JPY | 2,930 | 2,930 | 2,897 | 2,912 | 2,912 | +7 (+0.24%) | 172,200 |
2 Oct 2017 | JPY | 2,905 | 2,926 | 2,889 | 2,905 | 2,905 | +22 (+0.76%) | 75,500 |
29 Sep 2017 | JPY | 2,904 | 2,904 | 2,871 | 2,883 | 2,883 | -33 (-1.13%) | 76,000 |
28 Sep 2017 | JPY | 2,951 | 2,954 | 2,865 | 2,916 | 2,916 | -24 (-0.82%) | 150,900 |
27 Sep 2017 | JPY | 2,903 | 2,954 | 2,887 | 2,940 | 2,940 | -11,785 (-80.03%) | 142,900 |
27 Sep 2017 |
|
|||||||
26 Sep 2017 | JPY | 2,910 | 2,955 | 2,905 | 2,945 | 2,945 | +40 (+1.38%) | 23,600 |
25 Sep 2017 | JPY | 2,900 | 2,925 | 2,890 | 2,905 | 2,905 | +20 (+0.69%) | 88,400 |
22 Sep 2017 | JPY | 2,915 | 2,915 | 2,865 | 2,885 | 2,885 | -5 (-0.17%) | 124,200 |
21 Sep 2017 | JPY | 2,905 | 2,920 | 2,885 | 2,890 | 2,890 | -10 (-0.34%) | 94,600 |
20 Sep 2017 | JPY | 2,865 | 2,910 | 2,865 | 2,900 | 2,900 | +25 (+0.87%) | 112,800 |
19 Sep 2017 | JPY | 2,860 | 2,895 | 2,830 | 2,875 | 2,875 | +60 (+2.13%) | 153,200 |
18 Sep 2017 | JPY | 2,815 | 2,815 | 2,815 | 2,815 | 2,815 | 0.0 (0.0%) | 0 |
15 Sep 2017 | JPY | 2,800 | 2,840 | 2,790 | 2,815 | 2,815 | 0.0 (0.0%) | 123,600 |
14 Sep 2017 | JPY | 2,825 | 2,840 | 2,800 | 2,815 | 2,815 | -10 (-0.35%) | 99,200 |
13 Sep 2017 | JPY | 2,865 | 2,865 | 2,825 | 2,825 | 2,825 | +5 (+0.18%) | 110,600 |