Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2017 | JPY | 4,280 | 4,300 | 4,240 | 4,275 | 4,275 | -10 (-0.23%) | 184,100 |
24 Oct 2017 | JPY | 4,270 | 4,290 | 4,260 | 4,285 | 4,285 | +20 (+0.47%) | 107,800 |
23 Oct 2017 | JPY | 4,290 | 4,295 | 4,250 | 4,265 | 4,265 | +5 (+0.12%) | 125,300 |
20 Oct 2017 | JPY | 4,220 | 4,270 | 4,220 | 4,260 | 4,260 | +30 (+0.71%) | 182,200 |
19 Oct 2017 | JPY | 4,230 | 4,245 | 4,220 | 4,230 | 4,230 | +15 (+0.36%) | 144,300 |
18 Oct 2017 | JPY | 4,200 | 4,220 | 4,190 | 4,215 | 4,215 | +5 (+0.12%) | 104,800 |
17 Oct 2017 | JPY | 4,180 | 4,215 | 4,170 | 4,210 | 4,210 | +50 (+1.20%) | 151,600 |
16 Oct 2017 | JPY | 4,140 | 4,185 | 4,125 | 4,160 | 4,160 | +25 (+0.60%) | 134,700 |
13 Oct 2017 | JPY | 4,100 | 4,155 | 4,090 | 4,135 | 4,135 | +25 (+0.61%) | 151,100 |
12 Oct 2017 | JPY | 4,115 | 4,130 | 4,100 | 4,110 | 4,110 | -5 (-0.12%) | 123,900 |
11 Oct 2017 | JPY | 4,125 | 4,135 | 4,085 | 4,115 | 4,115 | -30 (-0.72%) | 180,100 |
10 Oct 2017 | JPY | 4,075 | 4,145 | 4,070 | 4,145 | 4,145 | +80 (+1.97%) | 222,700 |
9 Oct 2017 | JPY | 4,065 | 4,065 | 4,065 | 4,065 | 4,065 | 0.0 (0.0%) | 0 |
6 Oct 2017 | JPY | 4,065 | 4,080 | 4,045 | 4,065 | 4,065 | +15 (+0.37%) | 123,700 |
5 Oct 2017 | JPY | 4,045 | 4,065 | 4,010 | 4,050 | 4,050 | -5 (-0.12%) | 167,700 |
4 Oct 2017 | JPY | 4,050 | 4,065 | 4,030 | 4,055 | 4,055 | +15 (+0.37%) | 134,700 |
3 Oct 2017 | JPY | 4,050 | 4,060 | 4,025 | 4,040 | 4,040 | +15 (+0.37%) | 173,100 |
2 Oct 2017 | JPY | 4,035 | 4,050 | 4,010 | 4,025 | 4,025 | +40 (+1.00%) | 180,400 |
29 Sep 2017 | JPY | 3,945 | 3,995 | 3,930 | 3,985 | 3,985 | +35 (+0.89%) | 139,300 |
28 Sep 2017 | JPY | 3,965 | 3,965 | 3,915 | 3,950 | 3,950 | +5 (+0.13%) | 214,400 |
27 Sep 2017 | JPY | 3,965 | 3,965 | 3,910 | 3,945 | 3,945 | -20 (-0.50%) | 147,300 |
26 Sep 2017 | JPY | 3,920 | 3,985 | 3,915 | 3,965 | 3,965 | +10 (+0.25%) | 137,700 |
25 Sep 2017 | JPY | 3,970 | 3,975 | 3,945 | 3,955 | 3,955 | +15 (+0.38%) | 100,500 |
22 Sep 2017 | JPY | 3,940 | 3,965 | 3,920 | 3,940 | 3,940 | -20 (-0.51%) | 136,100 |
21 Sep 2017 | JPY | 3,975 | 3,985 | 3,950 | 3,960 | 3,960 | -5 (-0.13%) | 161,600 |
20 Sep 2017 | JPY | 3,955 | 3,970 | 3,945 | 3,965 | 3,965 | -15 (-0.38%) | 124,800 |
19 Sep 2017 | JPY | 3,995 | 4,000 | 3,960 | 3,980 | 3,980 | +40 (+1.02%) | 174,000 |
18 Sep 2017 | JPY | 3,940 | 3,940 | 3,940 | 3,940 | 3,940 | 0.0 (0.0%) | 0 |
15 Sep 2017 | JPY | 3,900 | 3,955 | 3,895 | 3,940 | 3,940 | +30 (+0.77%) | 242,100 |
14 Sep 2017 | JPY | 3,885 | 3,920 | 3,880 | 3,910 | 3,910 | +25 (+0.64%) | 191,800 |