Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2017 | JPY | 2,272 | 2,320 | 2,247 | 2,258 | 2,258 | +5 (+0.22%) | 189,400 |
24 Oct 2017 | JPY | 2,244 | 2,253 | 2,211 | 2,253 | 2,253 | +7 (+0.31%) | 106,600 |
23 Oct 2017 | JPY | 2,203 | 2,249 | 2,203 | 2,246 | 2,246 | +74 (+3.41%) | 174,100 |
20 Oct 2017 | JPY | 2,191 | 2,229 | 2,151 | 2,172 | 2,172 | -18 (-0.82%) | 269,000 |
19 Oct 2017 | JPY | 2,190 | 2,218 | 2,184 | 2,190 | 2,190 | +3 (+0.14%) | 128,800 |
18 Oct 2017 | JPY | 2,207 | 2,208 | 2,158 | 2,187 | 2,187 | -13 (-0.59%) | 178,800 |
17 Oct 2017 | JPY | 2,212 | 2,229 | 2,197 | 2,200 | 2,200 | -9 (-0.41%) | 144,300 |
16 Oct 2017 | JPY | 2,238 | 2,238 | 2,206 | 2,209 | 2,209 | -10 (-0.45%) | 114,500 |
13 Oct 2017 | JPY | 2,220 | 2,235 | 2,194 | 2,219 | 2,219 | -13 (-0.58%) | 164,200 |
12 Oct 2017 | JPY | 2,270 | 2,270 | 2,215 | 2,232 | 2,232 | -25 (-1.11%) | 195,100 |
11 Oct 2017 | JPY | 2,262 | 2,279 | 2,248 | 2,257 | 2,257 | -20 (-0.88%) | 95,500 |
10 Oct 2017 | JPY | 2,240 | 2,289 | 2,229 | 2,277 | 2,277 | +37 (+1.65%) | 175,300 |
9 Oct 2017 | JPY | 2,240 | 2,240 | 2,240 | 2,240 | 2,240 | 0.0 (0.0%) | 0 |
6 Oct 2017 | JPY | 2,251 | 2,270 | 2,229 | 2,240 | 2,240 | -28 (-1.23%) | 191,800 |
5 Oct 2017 | JPY | 2,263 | 2,345 | 2,262 | 2,268 | 2,268 | +26 (+1.16%) | 290,700 |
4 Oct 2017 | JPY | 2,240 | 2,251 | 2,208 | 2,242 | 2,242 | 0.0 (0.0%) | 210,100 |
3 Oct 2017 | JPY | 2,231 | 2,262 | 2,231 | 2,242 | 2,242 | +16 (+0.72%) | 183,700 |
2 Oct 2017 | JPY | 2,225 | 2,231 | 2,185 | 2,226 | 2,226 | -9 (-0.40%) | 205,000 |
29 Sep 2017 | JPY | 2,270 | 2,270 | 2,224 | 2,235 | 2,235 | -37 (-1.63%) | 166,700 |
28 Sep 2017 | JPY | 2,220 | 2,292 | 2,216 | 2,272 | 2,272 | +52 (+2.34%) | 285,400 |
27 Sep 2017 | JPY | 2,225 | 2,300 | 2,211 | 2,220 | 2,220 | -8,930 (-80.09%) | 309,000 |
27 Sep 2017 |
|
|||||||
26 Sep 2017 | JPY | 2,200 | 2,265 | 2,175 | 2,230 | 2,230 | +20 (+0.90%) | 50,400 |
25 Sep 2017 | JPY | 2,220 | 2,280 | 2,205 | 2,210 | 2,210 | +5 (+0.23%) | 218,600 |
22 Sep 2017 | JPY | 2,165 | 2,210 | 2,155 | 2,205 | 2,205 | +35 (+1.61%) | 261,400 |
21 Sep 2017 | JPY | 2,160 | 2,195 | 2,155 | 2,170 | 2,170 | -10 (-0.46%) | 222,600 |
20 Sep 2017 | JPY | 2,150 | 2,190 | 2,105 | 2,180 | 2,180 | +30 (+1.40%) | 320,800 |
19 Sep 2017 | JPY | 2,075 | 2,150 | 2,065 | 2,150 | 2,150 | +85 (+4.12%) | 399,000 |
18 Sep 2017 | JPY | 2,065 | 2,065 | 2,065 | 2,065 | 2,065 | 0.0 (0.0%) | 0 |
15 Sep 2017 | JPY | 2,000 | 2,075 | 1,995 | 2,065 | 2,065 | +65 (+3.25%) | 356,400 |
14 Sep 2017 | JPY | 2,030 | 2,075 | 1,985 | 2,000 | 2,000 | -10 (-0.50%) | 414,800 |