Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2017 | JPY | 1,796 | 1,870 | 1,760 | 1,781 | 1,781 | -27 (-1.49%) | 60,700 |
11 Oct 2017 | JPY | 1,873 | 1,889 | 1,776 | 1,808 | 1,808 | -62 (-3.32%) | 52,300 |
10 Oct 2017 | JPY | 1,859 | 1,890 | 1,841 | 1,870 | 1,870 | +31 (+1.69%) | 42,800 |
9 Oct 2017 | JPY | 1,839 | 1,839 | 1,839 | 1,839 | 1,839 | 0.0 (0.0%) | 0 |
6 Oct 2017 | JPY | 1,858 | 1,922 | 1,819 | 1,839 | 1,839 | -41 (-2.18%) | 87,000 |
5 Oct 2017 | JPY | 1,959 | 1,976 | 1,863 | 1,880 | 1,880 | -68 (-3.49%) | 62,900 |
4 Oct 2017 | JPY | 2,039 | 2,039 | 1,937 | 1,948 | 1,948 | -112 (-5.44%) | 66,700 |
3 Oct 2017 | JPY | 1,937 | 2,080 | 1,855 | 2,060 | 2,060 | +110 (+5.64%) | 147,300 |
2 Oct 2017 | JPY | 1,996 | 1,999 | 1,950 | 1,950 | 1,950 | -27 (-1.37%) | 47,900 |
29 Sep 2017 | JPY | 1,984 | 2,046 | 1,976 | 1,977 | 1,977 | -57 (-2.80%) | 60,000 |
28 Sep 2017 | JPY | 2,062 | 2,099 | 2,019 | 2,034 | 2,034 | -77 (-3.65%) | 70,700 |
27 Sep 2017 | JPY | 2,111 | 2,150 | 2,050 | 2,111 | 2,111 | +1,583.5 (+300.19%) | 34,600 |
27 Sep 2017 |
|
|||||||
26 Sep 2017 | JPY | 2,155 | 2,182.5 | 2,105 | 2,110 | 2,110 | -65 (-2.99%) | 313,600 |
25 Sep 2017 | JPY | 2,200 | 2,250 | 2,162.5 | 2,175 | 2,175 | +5 (+0.23%) | 66,000 |
22 Sep 2017 | JPY | 2,272.5 | 2,275 | 2,157.5 | 2,170 | 2,170 | -90 (-3.98%) | 103,600 |
21 Sep 2017 | JPY | 2,200 | 2,272.5 | 2,142.5 | 2,260 | 2,260 | +60 (+2.73%) | 96,400 |
20 Sep 2017 | JPY | 2,272.5 | 2,272.5 | 2,200 | 2,200 | 2,200 | -35 (-1.57%) | 43,200 |
19 Sep 2017 | JPY | 2,175 | 2,250 | 2,167.5 | 2,235 | 2,235 | +67.5 (+3.11%) | 70,800 |
18 Sep 2017 | JPY | 2,167.5 | 2,167.5 | 2,167.5 | 2,167.5 | 2,167.5 | 0.0 (0.0%) | 0 |
15 Sep 2017 | JPY | 2,100 | 2,180 | 2,085 | 2,167.5 | 2,167.5 | +22.5 (+1.05%) | 93,200 |
14 Sep 2017 | JPY | 2,262.5 | 2,272.5 | 2,137.5 | 2,145 | 2,145 | -87.5 (-3.92%) | 145,200 |
13 Sep 2017 | JPY | 2,290 | 2,327.5 | 2,232.5 | 2,232.5 | 2,232.5 | -25 (-1.11%) | 135,600 |
12 Sep 2017 | JPY | 2,295 | 2,320 | 2,247.5 | 2,257.5 | 2,257.5 | +10 (+0.44%) | 118,000 |
11 Sep 2017 | JPY | 2,270 | 2,287.5 | 2,237.5 | 2,247.5 | 2,247.5 | +27.5 (+1.24%) | 58,400 |
8 Sep 2017 | JPY | 2,290 | 2,345 | 2,165 | 2,220 | 2,220 | -72.5 (-3.16%) | 167,600 |
7 Sep 2017 | JPY | 2,340 | 2,422.5 | 2,292.5 | 2,292.5 | 2,292.5 | -20 (-0.86%) | 79,200 |
6 Sep 2017 | JPY | 2,222.5 | 2,345 | 2,205 | 2,312.5 | 2,312.5 | +17.5 (+0.76%) | 91,600 |
5 Sep 2017 | JPY | 2,520 | 2,545 | 2,285 | 2,295 | 2,295 | -207.5 (-8.29%) | 226,400 |
4 Sep 2017 | JPY | 2,550 | 2,612.5 | 2,497.5 | 2,502.5 | 2,502.5 | -90 (-3.47%) | 94,800 |
1 Sep 2017 | JPY | 2,627.5 | 2,637.5 | 2,572.5 | 2,592.5 | 2,592.5 | -60 (-2.26%) | 95,600 |