Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2017 | JPY | 2,022 | 2,040 | 2,021 | 2,031 | 2,031 | -5 (-0.25%) | 1,037,100 |
19 Oct 2017 | JPY | 2,050 | 2,055 | 2,026 | 2,036 | 2,036 | -9 (-0.44%) | 1,205,900 |
18 Oct 2017 | JPY | 2,052 | 2,060 | 2,032 | 2,045 | 2,045 | -14 (-0.68%) | 1,031,100 |
17 Oct 2017 | JPY | 2,069 | 2,074 | 2,038 | 2,059 | 2,059 | +1 (+0.05%) | 987,600 |
16 Oct 2017 | JPY | 2,067 | 2,075 | 2,053 | 2,058 | 2,058 | -6 (-0.29%) | 1,024,100 |
13 Oct 2017 | JPY | 2,053 | 2,069 | 2,037 | 2,064 | 2,064 | +20 (+0.98%) | 1,875,500 |
12 Oct 2017 | JPY | 2,053 | 2,072 | 2,038 | 2,044 | 2,044 | 0.0 (0.0%) | 1,018,400 |
11 Oct 2017 | JPY | 2,022 | 2,047 | 2,016 | 2,044 | 2,044 | +20 (+0.99%) | 1,321,200 |
10 Oct 2017 | JPY | 1,995 | 2,031 | 1,990 | 2,024 | 2,024 | +42 (+2.12%) | 1,758,500 |
9 Oct 2017 | JPY | 1,982 | 1,982 | 1,982 | 1,982 | 1,982 | 0.0 (0.0%) | 0 |
6 Oct 2017 | JPY | 1,979 | 1,990 | 1,968 | 1,982 | 1,982 | +16 (+0.81%) | 1,256,900 |
5 Oct 2017 | JPY | 1,948 | 1,968 | 1,937 | 1,966 | 1,966 | +18 (+0.92%) | 973,600 |
4 Oct 2017 | JPY | 1,937 | 1,949 | 1,933 | 1,948 | 1,948 | +9 (+0.46%) | 889,400 |
3 Oct 2017 | JPY | 1,933 | 1,947 | 1,919 | 1,939 | 1,939 | +5 (+0.26%) | 775,900 |
2 Oct 2017 | JPY | 1,926 | 1,947 | 1,924 | 1,934 | 1,934 | +18 (+0.94%) | 887,000 |
29 Sep 2017 | JPY | 1,918 | 1,920 | 1,904 | 1,916 | 1,916 | +12 (+0.63%) | 1,389,000 |
28 Sep 2017 | JPY | 1,891 | 1,908 | 1,888 | 1,904 | 1,904 | +40 (+2.15%) | 1,190,700 |
27 Sep 2017 | JPY | 1,873 | 1,874 | 1,854 | 1,864 | 1,864 | -21 (-1.11%) | 708,300 |
26 Sep 2017 | JPY | 1,881 | 1,891 | 1,874 | 1,885 | 1,885 | -17 (-0.89%) | 907,400 |
25 Sep 2017 | JPY | 1,904 | 1,916 | 1,889 | 1,902 | 1,902 | +6 (+0.32%) | 788,300 |
22 Sep 2017 | JPY | 1,903 | 1,906 | 1,868 | 1,896 | 1,896 | -3 (-0.16%) | 879,200 |
21 Sep 2017 | JPY | 1,904 | 1,925 | 1,891 | 1,899 | 1,899 | +10 (+0.53%) | 1,030,400 |
20 Sep 2017 | JPY | 1,862 | 1,899 | 1,856 | 1,889 | 1,889 | +2 (+0.11%) | 1,199,400 |
19 Sep 2017 | JPY | 1,888 | 1,897 | 1,875 | 1,887 | 1,887 | +20 (+1.07%) | 1,201,800 |
18 Sep 2017 | JPY | 1,867 | 1,867 | 1,867 | 1,867 | 1,867 | 0.0 (0.0%) | 0 |
15 Sep 2017 | JPY | 1,843 | 1,869 | 1,838 | 1,867 | 1,867 | +19 (+1.03%) | 1,332,100 |
14 Sep 2017 | JPY | 1,852 | 1,859 | 1,842 | 1,848 | 1,848 | -1 (-0.05%) | 853,100 |
13 Sep 2017 | JPY | 1,832 | 1,858 | 1,829 | 1,849 | 1,849 | +37 (+2.04%) | 1,159,700 |
12 Sep 2017 | JPY | 1,836 | 1,840 | 1,803 | 1,812 | 1,812 | -4 (-0.22%) | 1,063,900 |
11 Sep 2017 | JPY | 1,770 | 1,816 | 1,767 | 1,816 | 1,816 | +60 (+3.42%) | 1,126,100 |