Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2017 | JPY | 2,220 | 2,247 | 2,170 | 2,194 | 2,194 | -22 (-0.99%) | 515,900 |
23 Oct 2017 | JPY | 2,220 | 2,226 | 2,191 | 2,216 | 2,216 | +19 (+0.86%) | 462,600 |
20 Oct 2017 | JPY | 2,205 | 2,235 | 2,166 | 2,197 | 2,197 | -20 (-0.90%) | 421,200 |
19 Oct 2017 | JPY | 2,232 | 2,256 | 2,205 | 2,217 | 2,217 | -1 (-0.05%) | 433,500 |
18 Oct 2017 | JPY | 2,206 | 2,246 | 2,200 | 2,218 | 2,218 | +9 (+0.41%) | 328,000 |
17 Oct 2017 | JPY | 2,231 | 2,257 | 2,203 | 2,209 | 2,209 | -11 (-0.50%) | 548,200 |
16 Oct 2017 | JPY | 2,170 | 2,247 | 2,170 | 2,220 | 2,220 | +62 (+2.87%) | 679,900 |
13 Oct 2017 | JPY | 2,152 | 2,199 | 2,116 | 2,158 | 2,158 | +6 (+0.28%) | 468,000 |
12 Oct 2017 | JPY | 2,133 | 2,161 | 2,120 | 2,152 | 2,152 | +47 (+2.23%) | 296,000 |
11 Oct 2017 | JPY | 2,150 | 2,150 | 2,096 | 2,105 | 2,105 | -50 (-2.32%) | 609,700 |
10 Oct 2017 | JPY | 2,150 | 2,196 | 2,124 | 2,155 | 2,155 | 0.0 (0.0%) | 369,200 |
9 Oct 2017 | JPY | 2,155 | 2,155 | 2,155 | 2,155 | 2,155 | 0.0 (0.0%) | 0 |
6 Oct 2017 | JPY | 2,154 | 2,182 | 2,123 | 2,155 | 2,155 | -6 (-0.28%) | 516,000 |
5 Oct 2017 | JPY | 2,218 | 2,218 | 2,152 | 2,161 | 2,161 | -63 (-2.83%) | 452,200 |
4 Oct 2017 | JPY | 2,268 | 2,268 | 2,217 | 2,224 | 2,224 | -19 (-0.85%) | 283,100 |
3 Oct 2017 | JPY | 2,269 | 2,269 | 2,236 | 2,243 | 2,243 | -11 (-0.49%) | 309,100 |
2 Oct 2017 | JPY | 2,296 | 2,303 | 2,241 | 2,254 | 2,254 | -31 (-1.36%) | 378,600 |
29 Sep 2017 | JPY | 2,367 | 2,370 | 2,275 | 2,285 | 2,285 | -74 (-3.14%) | 496,900 |
28 Sep 2017 | JPY | 2,375 | 2,393 | 2,315 | 2,359 | 2,359 | +9 (+0.38%) | 527,200 |
27 Sep 2017 | JPY | 2,286 | 2,351 | 2,265 | 2,350 | 2,350 | +81 (+3.57%) | 419,600 |
26 Sep 2017 | JPY | 2,247 | 2,301 | 2,246 | 2,269 | 2,269 | +25 (+1.11%) | 298,000 |
25 Sep 2017 | JPY | 2,220 | 2,270 | 2,220 | 2,244 | 2,244 | -9 (-0.40%) | 340,400 |
22 Sep 2017 | JPY | 2,325 | 2,334 | 2,214 | 2,253 | 2,253 | -81 (-3.47%) | 588,400 |
21 Sep 2017 | JPY | 2,389 | 2,394 | 2,312 | 2,334 | 2,334 | -33 (-1.39%) | 368,800 |
20 Sep 2017 | JPY | 2,415 | 2,417 | 2,360 | 2,367 | 2,367 | -66 (-2.71%) | 393,600 |
19 Sep 2017 | JPY | 2,470 | 2,495 | 2,423 | 2,433 | 2,433 | +10 (+0.41%) | 755,300 |
18 Sep 2017 | JPY | 2,423 | 2,423 | 2,423 | 2,423 | 2,423 | 0.0 (0.0%) | 0 |
15 Sep 2017 | JPY | 2,365 | 2,444 | 2,328 | 2,423 | 2,423 | +41 (+1.72%) | 628,100 |
14 Sep 2017 | JPY | 2,469 | 2,489 | 2,373 | 2,382 | 2,382 | -66 (-2.70%) | 777,100 |
13 Sep 2017 | JPY | 2,430 | 2,450 | 2,371 | 2,448 | 2,448 | +68 (+2.86%) | 1,202,800 |