Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2017 | JPY | 1,966 | 1,973 | 1,949 | 1,964 | 1,964 | -2 (-0.10%) | 58,200 |
19 Oct 2017 | JPY | 1,971 | 1,988 | 1,961 | 1,966 | 1,966 | -2 (-0.10%) | 41,900 |
18 Oct 2017 | JPY | 1,981 | 1,984 | 1,957 | 1,968 | 1,968 | -21 (-1.06%) | 55,200 |
17 Oct 2017 | JPY | 1,984 | 2,009 | 1,984 | 1,989 | 1,989 | 0.0 (0.0%) | 71,300 |
16 Oct 2017 | JPY | 1,970 | 1,999 | 1,968 | 1,989 | 1,989 | +22 (+1.12%) | 72,400 |
13 Oct 2017 | JPY | 1,960 | 1,980 | 1,953 | 1,967 | 1,967 | +16 (+0.82%) | 134,900 |
12 Oct 2017 | JPY | 1,968 | 1,975 | 1,946 | 1,951 | 1,951 | -6 (-0.31%) | 69,800 |
11 Oct 2017 | JPY | 1,983 | 1,992 | 1,956 | 1,957 | 1,957 | -24 (-1.21%) | 90,400 |
10 Oct 2017 | JPY | 1,938 | 1,981 | 1,938 | 1,981 | 1,981 | +25 (+1.28%) | 97,400 |
9 Oct 2017 | JPY | 1,956 | 1,956 | 1,956 | 1,956 | 1,956 | 0.0 (0.0%) | 0 |
6 Oct 2017 | JPY | 1,967 | 1,970 | 1,930 | 1,956 | 1,956 | -6 (-0.31%) | 79,500 |
5 Oct 2017 | JPY | 1,957 | 1,978 | 1,952 | 1,962 | 1,962 | -14 (-0.71%) | 62,500 |
4 Oct 2017 | JPY | 1,995 | 2,001 | 1,966 | 1,976 | 1,976 | -25 (-1.25%) | 67,200 |
3 Oct 2017 | JPY | 2,002 | 2,010 | 1,984 | 2,001 | 2,001 | +17 (+0.86%) | 67,900 |
2 Oct 2017 | JPY | 1,996 | 2,004 | 1,978 | 1,984 | 1,984 | -5 (-0.25%) | 46,200 |
29 Sep 2017 | JPY | 2,010 | 2,021 | 1,987 | 1,989 | 1,989 | -16 (-0.80%) | 71,800 |
28 Sep 2017 | JPY | 1,993 | 2,014 | 1,969 | 2,005 | 2,005 | +20 (+1.01%) | 94,500 |
27 Sep 2017 | JPY | 1,988 | 1,988 | 1,970 | 1,985 | 1,985 | -4 (-0.20%) | 38,000 |
26 Sep 2017 | JPY | 1,971 | 1,993 | 1,964 | 1,989 | 1,989 | +16 (+0.81%) | 59,400 |
25 Sep 2017 | JPY | 1,964 | 1,975 | 1,951 | 1,973 | 1,973 | +24 (+1.23%) | 45,500 |
22 Sep 2017 | JPY | 1,973 | 1,977 | 1,946 | 1,949 | 1,949 | -7 (-0.36%) | 69,800 |
21 Sep 2017 | JPY | 1,995 | 1,995 | 1,952 | 1,956 | 1,956 | -45 (-2.25%) | 122,300 |
20 Sep 2017 | JPY | 2,017 | 2,017 | 1,980 | 2,001 | 2,001 | -16 (-0.79%) | 96,900 |
19 Sep 2017 | JPY | 2,045 | 2,045 | 2,000 | 2,017 | 2,017 | -28 (-1.37%) | 147,600 |
18 Sep 2017 | JPY | 2,045 | 2,045 | 2,045 | 2,045 | 2,045 | 0.0 (0.0%) | 0 |
15 Sep 2017 | JPY | 1,995 | 2,046 | 1,994 | 2,045 | 2,045 | +64 (+3.23%) | 111,700 |
14 Sep 2017 | JPY | 2,010 | 2,027 | 1,967 | 1,981 | 1,981 | -29 (-1.44%) | 132,300 |
13 Sep 2017 | JPY | 1,960 | 2,012 | 1,948 | 2,010 | 2,010 | +63 (+3.24%) | 117,700 |
12 Sep 2017 | JPY | 1,953 | 1,962 | 1,937 | 1,947 | 1,947 | +16 (+0.83%) | 67,300 |
11 Sep 2017 | JPY | 1,921 | 1,945 | 1,921 | 1,931 | 1,931 | +20 (+1.05%) | 80,000 |