Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2017 | JPY | 2,407.5 | 2,427.5 | 2,402.5 | 2,412.5 | 2,412.5 | -7.5 (-0.31%) | 46,000 |
25 Oct 2017 | JPY | 2,462.5 | 2,462.5 | 2,415 | 2,420 | 2,420 | -27.5 (-1.12%) | 66,600 |
24 Oct 2017 | JPY | 2,377.5 | 2,457.5 | 2,372.5 | 2,447.5 | 2,447.5 | +70 (+2.94%) | 123,000 |
23 Oct 2017 | JPY | 2,427.5 | 2,427.5 | 2,375 | 2,377.5 | 2,377.5 | -30 (-1.25%) | 67,400 |
20 Oct 2017 | JPY | 2,355 | 2,417.5 | 2,325 | 2,407.5 | 2,407.5 | +52.5 (+2.23%) | 120,800 |
19 Oct 2017 | JPY | 2,410 | 2,410 | 2,342.5 | 2,355 | 2,355 | -70 (-2.89%) | 76,600 |
18 Oct 2017 | JPY | 2,460 | 2,467.5 | 2,425 | 2,425 | 2,425 | -35 (-1.42%) | 57,000 |
17 Oct 2017 | JPY | 2,445 | 2,472.5 | 2,430 | 2,460 | 2,460 | +50 (+2.07%) | 191,000 |
16 Oct 2017 | JPY | 2,425 | 2,435 | 2,397.5 | 2,410 | 2,410 | -40 (-1.63%) | 78,800 |
13 Oct 2017 | JPY | 2,345 | 2,460 | 2,345 | 2,450 | 2,450 | +97.5 (+4.14%) | 382,000 |
12 Oct 2017 | JPY | 2,360 | 2,370 | 2,327.5 | 2,352.5 | 2,352.5 | -7.5 (-0.32%) | 100,000 |
11 Oct 2017 | JPY | 2,365 | 2,380 | 2,342.5 | 2,360 | 2,360 | +7.5 (+0.32%) | 77,200 |
10 Oct 2017 | JPY | 2,350 | 2,362.5 | 2,305 | 2,352.5 | 2,352.5 | +32.5 (+1.40%) | 75,800 |
9 Oct 2017 | JPY | 2,320 | 2,320 | 2,320 | 2,320 | 2,320 | 0.0 (0.0%) | 0 |
6 Oct 2017 | JPY | 2,330 | 2,365 | 2,275 | 2,320 | 2,320 | -7.5 (-0.32%) | 172,000 |
5 Oct 2017 | JPY | 2,295 | 2,330 | 2,265 | 2,327.5 | 2,327.5 | +35 (+1.53%) | 91,000 |
4 Oct 2017 | JPY | 2,322.5 | 2,322.5 | 2,272.5 | 2,292.5 | 2,292.5 | -12.5 (-0.54%) | 63,600 |
3 Oct 2017 | JPY | 2,277.5 | 2,305 | 2,232.5 | 2,305 | 2,305 | +52.5 (+2.33%) | 105,000 |
2 Oct 2017 | JPY | 2,337.5 | 2,337.5 | 2,220 | 2,252.5 | 2,252.5 | -55 (-2.38%) | 141,800 |
29 Sep 2017 | JPY | 2,322.5 | 2,350 | 2,307.5 | 2,307.5 | 2,307.5 | +20 (+0.87%) | 172,000 |
28 Sep 2017 | JPY | 2,302.5 | 2,305 | 2,270 | 2,287.5 | 2,287.5 | -15 (-0.65%) | 67,200 |
27 Sep 2017 | JPY | 2,285 | 2,307.5 | 2,277.5 | 2,302.5 | 2,302.5 | +40 (+1.77%) | 86,800 |
26 Sep 2017 | JPY | 2,232.5 | 2,267.5 | 2,195 | 2,262.5 | 2,262.5 | +37.5 (+1.69%) | 86,200 |
25 Sep 2017 | JPY | 2,242.5 | 2,247.5 | 2,225 | 2,225 | 2,225 | +17.5 (+0.79%) | 68,600 |
22 Sep 2017 | JPY | 2,220 | 2,245 | 2,165 | 2,207.5 | 2,207.5 | -12.5 (-0.56%) | 66,400 |
21 Sep 2017 | JPY | 2,210 | 2,227.5 | 2,190 | 2,220 | 2,220 | +10 (+0.45%) | 84,200 |
20 Sep 2017 | JPY | 2,250 | 2,280 | 2,202.5 | 2,210 | 2,210 | +32.5 (+1.49%) | 184,200 |
19 Sep 2017 | JPY | 2,172.5 | 2,195 | 2,162.5 | 2,177.5 | 2,177.5 | +32.5 (+1.52%) | 70,400 |
18 Sep 2017 | JPY | 2,145 | 2,145 | 2,145 | 2,145 | 2,145 | 0.0 (0.0%) | 0 |
15 Sep 2017 | JPY | 2,122.5 | 2,165 | 2,102.5 | 2,145 | 2,145 | +35 (+1.66%) | 72,200 |