Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2017 | JPY | 3,035 | 3,060 | 3,010 | 3,030 | 3,030 | +10 (+0.33%) | 180,600 |
13 Oct 2017 | JPY | 3,000 | 3,025 | 2,960 | 3,020 | 3,020 | +15 (+0.50%) | 186,600 |
12 Oct 2017 | JPY | 3,030 | 3,030 | 2,985 | 3,005 | 3,005 | +15 (+0.50%) | 213,400 |
11 Oct 2017 | JPY | 3,050 | 3,050 | 2,965 | 2,990 | 2,990 | -40 (-1.32%) | 152,000 |
10 Oct 2017 | JPY | 3,045 | 3,045 | 2,980 | 3,030 | 3,030 | +10 (+0.33%) | 220,400 |
9 Oct 2017 | JPY | 3,020 | 3,020 | 3,020 | 3,020 | 3,020 | 0.0 (0.0%) | 0 |
6 Oct 2017 | JPY | 3,030 | 3,040 | 2,995 | 3,020 | 3,020 | +10 (+0.33%) | 139,600 |
5 Oct 2017 | JPY | 3,065 | 3,085 | 2,995 | 3,010 | 3,010 | -70 (-2.27%) | 269,600 |
4 Oct 2017 | JPY | 3,090 | 3,095 | 3,030 | 3,080 | 3,080 | 0.0 (0.0%) | 241,400 |
3 Oct 2017 | JPY | 3,115 | 3,115 | 3,060 | 3,080 | 3,080 | -15 (-0.48%) | 178,600 |
2 Oct 2017 | JPY | 3,075 | 3,095 | 3,065 | 3,095 | 3,095 | +5 (+0.16%) | 122,800 |
29 Sep 2017 | JPY | 3,085 | 3,100 | 3,075 | 3,090 | 3,090 | +5 (+0.16%) | 144,600 |
28 Sep 2017 | JPY | 3,050 | 3,125 | 3,045 | 3,085 | 3,085 | +85 (+2.83%) | 305,600 |
27 Sep 2017 | JPY | 2,955 | 3,020 | 2,950 | 3,000 | 3,000 | -5 (-0.17%) | 147,800 |
26 Sep 2017 | JPY | 3,000 | 3,025 | 2,970 | 3,005 | 3,005 | -25 (-0.83%) | 188,800 |
25 Sep 2017 | JPY | 3,015 | 3,080 | 3,015 | 3,030 | 3,030 | +20 (+0.66%) | 202,600 |
22 Sep 2017 | JPY | 3,010 | 3,025 | 2,945 | 3,010 | 3,010 | 0.0 (0.0%) | 276,600 |
21 Sep 2017 | JPY | 2,980 | 3,085 | 2,950 | 3,010 | 3,010 | +35 (+1.18%) | 373,800 |
20 Sep 2017 | JPY | 2,910 | 2,975 | 2,875 | 2,975 | 2,975 | +65 (+2.23%) | 372,800 |
19 Sep 2017 | JPY | 2,940 | 2,940 | 2,890 | 2,910 | 2,910 | +40 (+1.39%) | 138,400 |
18 Sep 2017 | JPY | 2,870 | 2,870 | 2,870 | 2,870 | 2,870 | 0.0 (0.0%) | 0 |
15 Sep 2017 | JPY | 2,805 | 2,895 | 2,775 | 2,870 | 2,870 | +35 (+1.23%) | 247,800 |
14 Sep 2017 | JPY | 2,860 | 2,865 | 2,815 | 2,835 | 2,835 | 0.0 (0.0%) | 149,600 |
13 Sep 2017 | JPY | 2,820 | 2,860 | 2,765 | 2,835 | 2,835 | +90 (+3.28%) | 290,200 |
12 Sep 2017 | JPY | 2,730 | 2,750 | 2,705 | 2,745 | 2,745 | +85 (+3.20%) | 224,200 |
11 Sep 2017 | JPY | 2,625 | 2,680 | 2,615 | 2,660 | 2,660 | +35 (+1.33%) | 197,200 |
8 Sep 2017 | JPY | 2,645 | 2,660 | 2,605 | 2,625 | 2,625 | -15 (-0.57%) | 205,000 |
7 Sep 2017 | JPY | 2,625 | 2,735 | 2,590 | 2,640 | 2,640 | +45 (+1.73%) | 542,600 |
6 Sep 2017 | JPY | 2,600 | 2,645 | 2,580 | 2,595 | 2,595 | -50 (-1.89%) | 392,400 |
5 Sep 2017 | JPY | 2,750 | 2,805 | 2,625 | 2,645 | 2,645 | -85 (-3.11%) | 494,600 |