Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2017 | JPY | 2,117 | 2,198 | 2,085 | 2,160 | 2,160 | +8 (+0.37%) | 348,200 |
20 Oct 2017 | JPY | 2,150 | 2,169 | 2,110 | 2,152 | 2,152 | +2 (+0.09%) | 159,300 |
19 Oct 2017 | JPY | 2,096 | 2,184 | 2,079 | 2,150 | 2,150 | -3 (-0.14%) | 322,600 |
18 Oct 2017 | JPY | 2,190 | 2,190 | 2,119 | 2,153 | 2,153 | -52 (-2.36%) | 245,200 |
17 Oct 2017 | JPY | 2,245 | 2,249 | 2,171 | 2,205 | 2,205 | -33 (-1.47%) | 300,400 |
16 Oct 2017 | JPY | 2,250 | 2,316 | 2,177 | 2,238 | 2,238 | +96 (+4.48%) | 885,300 |
13 Oct 2017 | JPY | 2,100 | 2,173 | 2,064 | 2,142 | 2,142 | +47 (+2.24%) | 320,900 |
12 Oct 2017 | JPY | 2,075 | 2,095 | 2,041 | 2,095 | 2,095 | +56 (+2.75%) | 113,900 |
11 Oct 2017 | JPY | 2,075 | 2,084 | 2,035 | 2,039 | 2,039 | -35 (-1.69%) | 90,900 |
10 Oct 2017 | JPY | 2,088 | 2,099 | 2,062 | 2,074 | 2,074 | -14 (-0.67%) | 84,500 |
9 Oct 2017 | JPY | 2,088 | 2,088 | 2,088 | 2,088 | 2,088 | 0.0 (0.0%) | 0 |
6 Oct 2017 | JPY | 2,050 | 2,110 | 2,050 | 2,088 | 2,088 | +18 (+0.87%) | 103,200 |
5 Oct 2017 | JPY | 2,090 | 2,106 | 2,052 | 2,070 | 2,070 | -13 (-0.62%) | 81,300 |
4 Oct 2017 | JPY | 2,133 | 2,133 | 2,077 | 2,083 | 2,083 | -37 (-1.75%) | 90,800 |
3 Oct 2017 | JPY | 2,110 | 2,133 | 2,104 | 2,120 | 2,120 | +7 (+0.33%) | 118,300 |
2 Oct 2017 | JPY | 2,120 | 2,132 | 2,085 | 2,113 | 2,113 | +23 (+1.10%) | 99,000 |
29 Sep 2017 | JPY | 2,090 | 2,109 | 2,051 | 2,090 | 2,090 | -21 (-0.99%) | 102,100 |
28 Sep 2017 | JPY | 2,101 | 2,140 | 2,092 | 2,111 | 2,111 | +10 (+0.48%) | 208,000 |
27 Sep 2017 | JPY | 1,998 | 2,110 | 1,982 | 2,101 | 2,101 | +111 (+5.58%) | 311,900 |
26 Sep 2017 | JPY | 1,985 | 1,995 | 1,941 | 1,990 | 1,990 | +5 (+0.25%) | 90,400 |
25 Sep 2017 | JPY | 1,900 | 1,989 | 1,896 | 1,985 | 1,985 | +85 (+4.47%) | 110,800 |
22 Sep 2017 | JPY | 1,940 | 1,955 | 1,878 | 1,900 | 1,900 | -43 (-2.21%) | 178,700 |
21 Sep 2017 | JPY | 1,957 | 1,971 | 1,943 | 1,943 | 1,943 | -9 (-0.46%) | 74,000 |
20 Sep 2017 | JPY | 1,995 | 2,004 | 1,951 | 1,952 | 1,952 | -43 (-2.16%) | 126,100 |
19 Sep 2017 | JPY | 1,993 | 2,036 | 1,991 | 1,995 | 1,995 | +29 (+1.48%) | 135,700 |
18 Sep 2017 | JPY | 1,966 | 1,966 | 1,966 | 1,966 | 1,966 | 0.0 (0.0%) | 0 |
15 Sep 2017 | JPY | 1,955 | 2,007 | 1,938 | 1,966 | 1,966 | +17 (+0.87%) | 176,600 |
14 Sep 2017 | JPY | 1,973 | 1,992 | 1,943 | 1,949 | 1,949 | -25 (-1.27%) | 118,700 |
13 Sep 2017 | JPY | 1,989 | 2,017 | 1,956 | 1,974 | 1,974 | +1 (+0.05%) | 145,300 |
12 Sep 2017 | JPY | 1,987 | 1,999 | 1,954 | 1,973 | 1,973 | -1 (-0.05%) | 101,900 |