Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2017 | JPY | 2,115 | 2,135 | 2,115 | 2,122 | 2,122 | +14 (+0.66%) | 359,500 |
13 Oct 2017 | JPY | 2,084 | 2,113 | 2,075 | 2,108 | 2,108 | +21 (+1.01%) | 368,200 |
12 Oct 2017 | JPY | 2,063 | 2,093 | 2,052 | 2,087 | 2,087 | +3 (+0.14%) | 430,100 |
11 Oct 2017 | JPY | 2,131 | 2,142 | 2,080 | 2,084 | 2,084 | -36 (-1.70%) | 499,100 |
10 Oct 2017 | JPY | 2,093 | 2,123 | 2,089 | 2,120 | 2,120 | +44 (+2.12%) | 601,600 |
9 Oct 2017 | JPY | 2,076 | 2,076 | 2,076 | 2,076 | 2,076 | 0.0 (0.0%) | 0 |
6 Oct 2017 | JPY | 2,070 | 2,081 | 2,062 | 2,076 | 2,076 | +22 (+1.07%) | 244,100 |
5 Oct 2017 | JPY | 2,053 | 2,058 | 2,037 | 2,054 | 2,054 | +6 (+0.29%) | 251,200 |
4 Oct 2017 | JPY | 2,055 | 2,066 | 2,041 | 2,048 | 2,048 | -15 (-0.73%) | 388,300 |
3 Oct 2017 | JPY | 2,075 | 2,078 | 2,052 | 2,063 | 2,063 | -14 (-0.67%) | 297,200 |
2 Oct 2017 | JPY | 2,097 | 2,104 | 2,070 | 2,077 | 2,077 | -19 (-0.91%) | 378,000 |
29 Sep 2017 | JPY | 2,068 | 2,096 | 2,051 | 2,096 | 2,096 | +28 (+1.35%) | 478,800 |
28 Sep 2017 | JPY | 2,050 | 2,078 | 2,050 | 2,068 | 2,068 | +30 (+1.47%) | 388,900 |
27 Sep 2017 | JPY | 2,047 | 2,050 | 2,013 | 2,038 | 2,038 | -29 (-1.40%) | 318,100 |
26 Sep 2017 | JPY | 2,085 | 2,085 | 2,054 | 2,067 | 2,067 | -12 (-0.58%) | 368,200 |
25 Sep 2017 | JPY | 2,058 | 2,080 | 2,056 | 2,079 | 2,079 | +37 (+1.81%) | 439,200 |
22 Sep 2017 | JPY | 2,060 | 2,062 | 2,030 | 2,042 | 2,042 | -4 (-0.20%) | 445,400 |
21 Sep 2017 | JPY | 2,100 | 2,103 | 2,039 | 2,046 | 2,046 | -31 (-1.49%) | 669,700 |
20 Sep 2017 | JPY | 2,097 | 2,107 | 2,066 | 2,077 | 2,077 | -6 (-0.29%) | 951,600 |
19 Sep 2017 | JPY | 2,060 | 2,087 | 2,032 | 2,083 | 2,083 | +53 (+2.61%) | 1,336,400 |
18 Sep 2017 | JPY | 2,030 | 2,030 | 2,030 | 2,030 | 2,030 | 0.0 (0.0%) | 0 |
15 Sep 2017 | JPY | 1,985 | 2,031 | 1,970 | 2,030 | 2,030 | +47 (+2.37%) | 747,800 |
14 Sep 2017 | JPY | 1,944 | 1,984 | 1,938 | 1,983 | 1,983 | +39 (+2.01%) | 715,400 |
13 Sep 2017 | JPY | 1,936 | 1,954 | 1,927 | 1,944 | 1,944 | +21 (+1.09%) | 472,600 |
12 Sep 2017 | JPY | 1,923 | 1,926 | 1,911 | 1,923 | 1,923 | +21 (+1.10%) | 230,200 |
11 Sep 2017 | JPY | 1,891 | 1,909 | 1,886 | 1,902 | 1,902 | +21 (+1.12%) | 347,800 |
8 Sep 2017 | JPY | 1,877 | 1,904 | 1,877 | 1,881 | 1,881 | -25 (-1.31%) | 335,400 |
7 Sep 2017 | JPY | 1,909 | 1,916 | 1,897 | 1,906 | 1,906 | +8 (+0.42%) | 220,800 |
6 Sep 2017 | JPY | 1,861 | 1,903 | 1,851 | 1,898 | 1,898 | +16 (+0.85%) | 215,100 |
5 Sep 2017 | JPY | 1,913 | 1,924 | 1,880 | 1,882 | 1,882 | -34 (-1.77%) | 283,800 |