Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2017 | JPY | 1,130 | 1,132 | 1,115 | 1,122 | 1,122 | -8 (-0.71%) | 21,500 |
13 Oct 2017 | JPY | 1,131 | 1,133 | 1,120 | 1,130 | 1,130 | -6 (-0.53%) | 27,300 |
12 Oct 2017 | JPY | 1,137 | 1,137 | 1,130 | 1,136 | 1,136 | +9 (+0.80%) | 44,700 |
11 Oct 2017 | JPY | 1,138 | 1,138 | 1,125 | 1,127 | 1,127 | -1 (-0.09%) | 24,300 |
10 Oct 2017 | JPY | 1,133 | 1,140 | 1,128 | 1,128 | 1,128 | -4 (-0.35%) | 19,700 |
9 Oct 2017 | JPY | 1,132 | 1,132 | 1,132 | 1,132 | 1,132 | 0.0 (0.0%) | 0 |
6 Oct 2017 | JPY | 1,125 | 1,133 | 1,125 | 1,132 | 1,132 | +10 (+0.89%) | 6,600 |
5 Oct 2017 | JPY | 1,122 | 1,129 | 1,121 | 1,122 | 1,122 | 0.0 (0.0%) | 8,300 |
4 Oct 2017 | JPY | 1,135 | 1,137 | 1,122 | 1,122 | 1,122 | -13 (-1.15%) | 14,600 |
3 Oct 2017 | JPY | 1,138 | 1,139 | 1,134 | 1,135 | 1,135 | -3 (-0.26%) | 11,600 |
2 Oct 2017 | JPY | 1,140 | 1,141 | 1,137 | 1,138 | 1,138 | +3 (+0.26%) | 10,600 |
29 Sep 2017 | JPY | 1,135 | 1,140 | 1,133 | 1,135 | 1,135 | -4 (-0.35%) | 14,400 |
28 Sep 2017 | JPY | 1,135 | 1,147 | 1,132 | 1,139 | 1,139 | +4 (+0.35%) | 25,100 |
27 Sep 2017 | JPY | 1,129 | 1,135 | 1,127 | 1,135 | 1,135 | +7 (+0.62%) | 12,200 |
26 Sep 2017 | JPY | 1,130 | 1,131 | 1,125 | 1,128 | 1,128 | -1 (-0.09%) | 16,700 |
25 Sep 2017 | JPY | 1,130 | 1,132 | 1,127 | 1,129 | 1,129 | +2 (+0.18%) | 14,700 |
22 Sep 2017 | JPY | 1,128 | 1,129 | 1,123 | 1,127 | 1,127 | -1 (-0.09%) | 12,200 |
21 Sep 2017 | JPY | 1,127 | 1,131 | 1,126 | 1,128 | 1,128 | +2 (+0.18%) | 12,400 |
20 Sep 2017 | JPY | 1,120 | 1,126 | 1,118 | 1,126 | 1,126 | +4 (+0.36%) | 12,800 |
19 Sep 2017 | JPY | 1,122 | 1,125 | 1,119 | 1,122 | 1,122 | +4 (+0.36%) | 23,500 |
18 Sep 2017 | JPY | 1,118 | 1,118 | 1,118 | 1,118 | 1,118 | 0.0 (0.0%) | 0 |
15 Sep 2017 | JPY | 1,120 | 1,123 | 1,116 | 1,118 | 1,118 | 0.0 (0.0%) | 6,600 |
14 Sep 2017 | JPY | 1,119 | 1,125 | 1,114 | 1,118 | 1,118 | 0.0 (0.0%) | 14,700 |
13 Sep 2017 | JPY | 1,113 | 1,120 | 1,110 | 1,118 | 1,118 | +11 (+0.99%) | 20,400 |
12 Sep 2017 | JPY | 1,104 | 1,107 | 1,097 | 1,107 | 1,107 | +3 (+0.27%) | 14,500 |
11 Sep 2017 | JPY | 1,100 | 1,105 | 1,098 | 1,104 | 1,104 | +4 (+0.36%) | 13,200 |
8 Sep 2017 | JPY | 1,101 | 1,104 | 1,100 | 1,100 | 1,100 | -3 (-0.27%) | 12,600 |
7 Sep 2017 | JPY | 1,102 | 1,109 | 1,101 | 1,103 | 1,103 | +1 (+0.09%) | 5,900 |
6 Sep 2017 | JPY | 1,093 | 1,107 | 1,093 | 1,102 | 1,102 | -6 (-0.54%) | 38,600 |
5 Sep 2017 | JPY | 1,107 | 1,114 | 1,100 | 1,108 | 1,108 | -4 (-0.36%) | 19,800 |