Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2017 | JPY | 1,860 | 1,920 | 1,830 | 1,920 | 1,920 | +67.5 (+3.64%) | 127,800 |
12 Oct 2017 | JPY | 1,820 | 1,870 | 1,817.5 | 1,852.5 | 1,852.5 | +10 (+0.54%) | 58,600 |
11 Oct 2017 | JPY | 1,890 | 1,900 | 1,825 | 1,842.5 | 1,842.5 | -45 (-2.38%) | 137,400 |
10 Oct 2017 | JPY | 1,910 | 1,940 | 1,857.5 | 1,887.5 | 1,887.5 | 0.0 (0.0%) | 134,200 |
9 Oct 2017 | JPY | 1,887.5 | 1,887.5 | 1,887.5 | 1,887.5 | 1,887.5 | 0.0 (0.0%) | 0 |
6 Oct 2017 | JPY | 1,797.5 | 1,912.5 | 1,780 | 1,887.5 | 1,887.5 | +97.5 (+5.45%) | 204,600 |
5 Oct 2017 | JPY | 1,897.5 | 1,945 | 1,780 | 1,790 | 1,790 | -120 (-6.28%) | 287,400 |
4 Oct 2017 | JPY | 1,880 | 2,015 | 1,860 | 1,910 | 1,910 | +60 (+3.24%) | 581,400 |
3 Oct 2017 | JPY | 1,905 | 1,917.5 | 1,815 | 1,850 | 1,850 | -67.5 (-3.52%) | 275,600 |
2 Oct 2017 | JPY | 1,897.5 | 1,940 | 1,840 | 1,917.5 | 1,917.5 | -72.5 (-3.64%) | 470,600 |
29 Sep 2017 | JPY | 2,000 | 2,065 | 1,915 | 1,990 | 1,990 | +275 (+16.03%) | 1,687,800 |
28 Sep 2017 | JPY | 1,672.5 | 1,717.5 | 1,650 | 1,715 | 1,715 | +62.5 (+3.78%) | 246,600 |
27 Sep 2017 | JPY | 1,605 | 1,660 | 1,587.5 | 1,652.5 | 1,652.5 | +30 (+1.85%) | 190,000 |
26 Sep 2017 | JPY | 1,597.5 | 1,655 | 1,565 | 1,622.5 | 1,622.5 | +22.5 (+1.41%) | 162,600 |
25 Sep 2017 | JPY | 1,647.5 | 1,647.5 | 1,580 | 1,600 | 1,600 | -50 (-3.03%) | 127,800 |
22 Sep 2017 | JPY | 1,655 | 1,672.5 | 1,552.5 | 1,650 | 1,650 | 0.0 (0.0%) | 303,200 |
21 Sep 2017 | JPY | 1,577.5 | 1,687.5 | 1,535 | 1,650 | 1,650 | +85 (+5.43%) | 389,400 |
20 Sep 2017 | JPY | 1,462 | 1,575 | 1,452.5 | 1,565 | 1,565 | +128 (+8.91%) | 179,800 |
19 Sep 2017 | JPY | 1,493.5 | 1,493.5 | 1,434.5 | 1,437 | 1,437 | -7.5 (-0.52%) | 57,200 |
18 Sep 2017 | JPY | 1,444.5 | 1,444.5 | 1,444.5 | 1,444.5 | 1,444.5 | 0.0 (0.0%) | 0 |
15 Sep 2017 | JPY | 1,391.5 | 1,444.5 | 1,391.5 | 1,444.5 | 1,444.5 | +28 (+1.98%) | 61,600 |
14 Sep 2017 | JPY | 1,448.5 | 1,460 | 1,410.5 | 1,416.5 | 1,416.5 | -53.5 (-3.64%) | 72,200 |
13 Sep 2017 | JPY | 1,500 | 1,505 | 1,455 | 1,470 | 1,470 | -16 (-1.08%) | 54,600 |
12 Sep 2017 | JPY | 1,450 | 1,494 | 1,432.5 | 1,486 | 1,486 | +47.5 (+3.30%) | 89,600 |
11 Sep 2017 | JPY | 1,439.5 | 1,469 | 1,415.5 | 1,438.5 | 1,438.5 | +41 (+2.93%) | 47,200 |
8 Sep 2017 | JPY | 1,393 | 1,412.5 | 1,393 | 1,397.5 | 1,397.5 | +2 (+0.14%) | 28,600 |
7 Sep 2017 | JPY | 1,440 | 1,457 | 1,392.5 | 1,395.5 | 1,395.5 | -14.5 (-1.03%) | 54,800 |
6 Sep 2017 | JPY | 1,388 | 1,425 | 1,372 | 1,410 | 1,410 | -28 (-1.95%) | 94,600 |
5 Sep 2017 | JPY | 1,547.5 | 1,567.5 | 1,425 | 1,438 | 1,438 | -122 (-7.82%) | 143,400 |
4 Sep 2017 | JPY | 1,592.5 | 1,607.5 | 1,495 | 1,560 | 1,560 | -20 (-1.27%) | 129,000 |