Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2017 | JPY | 1,775 | 1,805 | 1,760 | 1,800 | 1,800 | +12 (+0.67%) | 47,200 |
23 Oct 2017 | JPY | 1,820 | 1,820 | 1,781 | 1,788 | 1,788 | +2 (+0.11%) | 52,500 |
20 Oct 2017 | JPY | 1,765 | 1,791 | 1,748 | 1,786 | 1,786 | +16 (+0.90%) | 65,000 |
19 Oct 2017 | JPY | 1,763 | 1,784 | 1,761 | 1,770 | 1,770 | -1 (-0.06%) | 43,000 |
18 Oct 2017 | JPY | 1,783 | 1,783 | 1,750 | 1,771 | 1,771 | +4 (+0.23%) | 68,500 |
17 Oct 2017 | JPY | 1,787 | 1,787 | 1,761 | 1,767 | 1,767 | -1 (-0.06%) | 41,300 |
16 Oct 2017 | JPY | 1,779 | 1,800 | 1,759 | 1,768 | 1,768 | +1 (+0.06%) | 119,800 |
13 Oct 2017 | JPY | 1,782 | 1,783 | 1,743 | 1,767 | 1,767 | -28 (-1.56%) | 116,200 |
12 Oct 2017 | JPY | 1,810 | 1,815 | 1,789 | 1,795 | 1,795 | -23 (-1.27%) | 87,700 |
11 Oct 2017 | JPY | 1,871 | 1,874 | 1,810 | 1,818 | 1,818 | -52 (-2.78%) | 74,300 |
10 Oct 2017 | JPY | 1,890 | 1,906 | 1,868 | 1,870 | 1,870 | -40 (-2.09%) | 80,000 |
9 Oct 2017 | JPY | 1,910 | 1,910 | 1,910 | 1,910 | 1,910 | 0.0 (0.0%) | 0 |
6 Oct 2017 | JPY | 1,836 | 1,931 | 1,836 | 1,910 | 1,910 | +62 (+3.35%) | 145,000 |
5 Oct 2017 | JPY | 1,871 | 1,871 | 1,808 | 1,848 | 1,848 | -23 (-1.23%) | 166,300 |
4 Oct 2017 | JPY | 1,872 | 1,889 | 1,859 | 1,871 | 1,871 | -11 (-0.58%) | 61,800 |
3 Oct 2017 | JPY | 1,860 | 1,893 | 1,853 | 1,882 | 1,882 | +21 (+1.13%) | 74,800 |
2 Oct 2017 | JPY | 1,840 | 1,861 | 1,820 | 1,861 | 1,861 | +20 (+1.09%) | 66,000 |
29 Sep 2017 | JPY | 1,855 | 1,857 | 1,826 | 1,841 | 1,841 | -27 (-1.45%) | 54,500 |
28 Sep 2017 | JPY | 1,849 | 1,894 | 1,849 | 1,868 | 1,868 | +35 (+1.91%) | 96,200 |
27 Sep 2017 | JPY | 1,876 | 1,876 | 1,818 | 1,833 | 1,833 | -43 (-2.29%) | 81,700 |
26 Sep 2017 | JPY | 1,859 | 1,884 | 1,859 | 1,876 | 1,876 | +40 (+2.18%) | 148,200 |
25 Sep 2017 | JPY | 1,855 | 1,866 | 1,829 | 1,836 | 1,836 | +8 (+0.44%) | 60,800 |
22 Sep 2017 | JPY | 1,848 | 1,897 | 1,815 | 1,828 | 1,828 | -10 (-0.54%) | 134,100 |
21 Sep 2017 | JPY | 1,800 | 1,845 | 1,800 | 1,838 | 1,838 | +50 (+2.80%) | 141,700 |
20 Sep 2017 | JPY | 1,796 | 1,810 | 1,775 | 1,788 | 1,788 | -17 (-0.94%) | 70,600 |
19 Sep 2017 | JPY | 1,799 | 1,816 | 1,757 | 1,805 | 1,805 | +16 (+0.89%) | 111,500 |
18 Sep 2017 | JPY | 1,789 | 1,789 | 1,789 | 1,789 | 1,789 | 0.0 (0.0%) | 0 |
15 Sep 2017 | JPY | 1,721 | 1,790 | 1,721 | 1,789 | 1,789 | +45 (+2.58%) | 94,800 |
14 Sep 2017 | JPY | 1,778 | 1,780 | 1,723 | 1,744 | 1,744 | -24 (-1.36%) | 99,100 |
13 Sep 2017 | JPY | 1,825 | 1,833 | 1,757 | 1,768 | 1,768 | -50 (-2.75%) | 138,400 |