Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2017 | JPY | 1,095 | 1,123.3334 | 1,091.6666 | 1,096.6666 | 1,096.6666 | -3.333 (-0.30%) | 231,000 |
26 Oct 2017 | JPY | 1,065 | 1,113.3334 | 1,065 | 1,100 | 1,100 | +33.333 (+3.13%) | 202,200 |
25 Oct 2017 | JPY | 1,068.3334 | 1,078.3334 | 1,058.3334 | 1,066.6666 | 1,066.6666 | -1.667 (-0.16%) | 115,200 |
24 Oct 2017 | JPY | 1,051.6666 | 1,076.6666 | 1,051.6666 | 1,068.3334 | 1,068.3334 | +11.667 (+1.10%) | 196,200 |
23 Oct 2017 | JPY | 1,058.3334 | 1,065 | 1,055 | 1,056.6666 | 1,056.6666 | -13.333 (-1.25%) | 126,600 |
20 Oct 2017 | JPY | 1,066.6666 | 1,075 | 1,048.3334 | 1,070 | 1,070 | +10 (+0.94%) | 131,400 |
19 Oct 2017 | JPY | 1,085 | 1,085 | 1,051.6666 | 1,060 | 1,060 | -11.667 (-1.09%) | 119,400 |
18 Oct 2017 | JPY | 1,100 | 1,100 | 1,068.3334 | 1,071.6666 | 1,071.6666 | -6.667 (-0.62%) | 160,800 |
17 Oct 2017 | JPY | 1,066.6666 | 1,108.3334 | 1,066.6666 | 1,078.3334 | 1,078.3334 | -5 (-0.46%) | 186,600 |
16 Oct 2017 | JPY | 1,121.6666 | 1,121.6666 | 1,080 | 1,083.3334 | 1,083.3334 | -43.333 (-3.85%) | 328,200 |
13 Oct 2017 | JPY | 1,136.6666 | 1,136.6666 | 1,103.3334 | 1,126.6666 | 1,126.6666 | +6.667 (+0.60%) | 169,200 |
12 Oct 2017 | JPY | 1,116.6666 | 1,155 | 1,111.6666 | 1,120 | 1,120 | -6.667 (-0.59%) | 425,400 |
11 Oct 2017 | JPY | 1,128.3334 | 1,148.3334 | 1,121.6666 | 1,126.6666 | 1,126.6666 | -10 (-0.88%) | 181,200 |
10 Oct 2017 | JPY | 1,121.6666 | 1,161.6666 | 1,095 | 1,136.6666 | 1,136.6666 | +6.667 (+0.59%) | 470,400 |
9 Oct 2017 | JPY | 1,130 | 1,130 | 1,130 | 1,130 | 1,130 | 0.0 (0.0%) | 0 |
6 Oct 2017 | JPY | 1,143.3334 | 1,143.3334 | 1,116.6666 | 1,130 | 1,130 | 0.0 (0.0%) | 235,200 |
5 Oct 2017 | JPY | 1,198.3334 | 1,200 | 1,126.6666 | 1,130 | 1,130 | -75 (-6.22%) | 475,800 |
4 Oct 2017 | JPY | 1,271.6666 | 1,271.6666 | 1,191.6666 | 1,205 | 1,205 | -65 (-5.12%) | 396,000 |
3 Oct 2017 | JPY | 1,266.6666 | 1,295 | 1,251.6666 | 1,270 | 1,270 | +8.333 (+0.66%) | 235,200 |
2 Oct 2017 | JPY | 1,246.6666 | 1,281.6666 | 1,246.6666 | 1,261.6666 | 1,261.6666 | +31.667 (+2.57%) | 229,200 |
29 Sep 2017 | JPY | 1,211.6666 | 1,246.6666 | 1,208.3334 | 1,230 | 1,230 | -6.667 (-0.54%) | 229,200 |
28 Sep 2017 | JPY | 1,230 | 1,245 | 1,220 | 1,236.6666 | 1,236.6666 | +18.333 (+1.50%) | 222,000 |
27 Sep 2017 | JPY | 1,165 | 1,233.3334 | 1,161.6666 | 1,218.3334 | 1,218.3334 | +53.333 (+4.58%) | 238,800 |
26 Sep 2017 | JPY | 1,183.3334 | 1,185 | 1,165 | 1,165 | 1,165 | -16.667 (-1.41%) | 151,800 |
25 Sep 2017 | JPY | 1,198.3334 | 1,220 | 1,173.3334 | 1,181.6666 | 1,181.6666 | +18.333 (+1.58%) | 267,000 |
22 Sep 2017 | JPY | 1,183.3334 | 1,191.6666 | 1,136.6666 | 1,163.3334 | 1,163.3334 | -50 (-4.12%) | 319,200 |
21 Sep 2017 | JPY | 1,201.6666 | 1,226.6666 | 1,196.6666 | 1,213.3334 | 1,213.3334 | +18.333 (+1.53%) | 240,600 |
20 Sep 2017 | JPY | 1,240 | 1,240 | 1,188.3334 | 1,195 | 1,195 | -70 (-5.53%) | 454,800 |
19 Sep 2017 | JPY | 1,273.3334 | 1,290 | 1,255 | 1,265 | 1,265 | +13.333 (+1.07%) | 184,200 |
18 Sep 2017 | JPY | 1,251.6666 | 1,251.6666 | 1,251.6666 | 1,251.6666 | 1,251.6666 | 0.0 (0.0%) | 0 |