Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2017 | JPY | 2,410 | 2,437 | 2,390 | 2,400 | 2,400 | -10 (-0.41%) | 19,000 |
13 Oct 2017 | JPY | 2,459 | 2,466 | 2,378 | 2,410 | 2,410 | -61 (-2.47%) | 32,100 |
12 Oct 2017 | JPY | 2,360 | 2,505 | 2,336 | 2,471 | 2,471 | +161 (+6.97%) | 81,700 |
11 Oct 2017 | JPY | 2,310 | 2,331 | 2,280 | 2,310 | 2,310 | -1 (-0.04%) | 30,000 |
10 Oct 2017 | JPY | 2,318 | 2,347 | 2,311 | 2,311 | 2,311 | +6 (+0.26%) | 10,900 |
9 Oct 2017 | JPY | 2,305 | 2,305 | 2,305 | 2,305 | 2,305 | 0.0 (0.0%) | 0 |
6 Oct 2017 | JPY | 2,284 | 2,320 | 2,284 | 2,305 | 2,305 | +21 (+0.92%) | 20,000 |
5 Oct 2017 | JPY | 2,381 | 2,381 | 2,281 | 2,284 | 2,284 | -88 (-3.71%) | 34,400 |
4 Oct 2017 | JPY | 2,418 | 2,418 | 2,366 | 2,372 | 2,372 | -14 (-0.59%) | 29,200 |
3 Oct 2017 | JPY | 2,417 | 2,420 | 2,361 | 2,386 | 2,386 | -23 (-0.95%) | 44,200 |
2 Oct 2017 | JPY | 2,348 | 2,419 | 2,295 | 2,409 | 2,409 | +132 (+5.80%) | 69,500 |
29 Sep 2017 | JPY | 2,306 | 2,312 | 2,261 | 2,277 | 2,277 | -33 (-1.43%) | 50,400 |
28 Sep 2017 | JPY | 2,349 | 2,360 | 2,310 | 2,310 | 2,310 | -27 (-1.16%) | 33,500 |
27 Sep 2017 | JPY | 2,345 | 2,352 | 2,310 | 2,337 | 2,337 | -8 (-0.34%) | 34,800 |
26 Sep 2017 | JPY | 2,351 | 2,370 | 2,320 | 2,345 | 2,345 | -15 (-0.64%) | 31,900 |
25 Sep 2017 | JPY | 2,373 | 2,408 | 2,350 | 2,360 | 2,360 | -33 (-1.38%) | 43,100 |
22 Sep 2017 | JPY | 2,546 | 2,553 | 2,319 | 2,393 | 2,393 | -168 (-6.56%) | 84,600 |
21 Sep 2017 | JPY | 2,557 | 2,597 | 2,551 | 2,561 | 2,561 | +6 (+0.23%) | 20,300 |
20 Sep 2017 | JPY | 2,572 | 2,610 | 2,541 | 2,555 | 2,555 | -50 (-1.92%) | 30,000 |
19 Sep 2017 | JPY | 2,619 | 2,650 | 2,555 | 2,605 | 2,605 | +25 (+0.97%) | 34,300 |
18 Sep 2017 | JPY | 2,580 | 2,580 | 2,580 | 2,580 | 2,580 | 0.0 (0.0%) | 0 |
15 Sep 2017 | JPY | 2,534 | 2,620 | 2,530 | 2,580 | 2,580 | -25 (-0.96%) | 37,000 |
14 Sep 2017 | JPY | 2,684 | 2,729 | 2,605 | 2,605 | 2,605 | -129 (-4.72%) | 66,900 |
13 Sep 2017 | JPY | 2,676 | 2,906 | 2,633 | 2,734 | 2,734 | +116 (+4.43%) | 262,700 |
12 Sep 2017 | JPY | 2,767 | 2,825 | 2,571 | 2,618 | 2,618 | -199 (-7.06%) | 189,000 |
11 Sep 2017 | JPY | 2,410 | 2,817 | 2,400 | 2,817 | 2,817 | +500 (+21.58%) | 471,000 |
8 Sep 2017 | JPY | 2,354 | 2,360 | 2,307 | 2,317 | 2,317 | -66 (-2.77%) | 28,400 |
7 Sep 2017 | JPY | 2,450 | 2,495 | 2,364 | 2,383 | 2,383 | -82 (-3.33%) | 40,000 |
6 Sep 2017 | JPY | 2,315 | 2,465 | 2,312 | 2,465 | 2,465 | +34 (+1.40%) | 45,800 |
5 Sep 2017 | JPY | 2,531 | 2,600 | 2,275 | 2,431 | 2,431 | -115 (-4.52%) | 148,400 |