Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2017 | JPY | 3,405 | 3,415 | 3,345 | 3,360 | 3,360 | -40 (-1.18%) | 23,300 |
13 Oct 2017 | JPY | 3,410 | 3,420 | 3,365 | 3,400 | 3,400 | -5 (-0.15%) | 18,600 |
12 Oct 2017 | JPY | 3,430 | 3,490 | 3,390 | 3,405 | 3,405 | -10 (-0.29%) | 52,900 |
11 Oct 2017 | JPY | 3,370 | 3,420 | 3,360 | 3,415 | 3,415 | +35 (+1.04%) | 18,400 |
10 Oct 2017 | JPY | 3,275 | 3,430 | 3,250 | 3,380 | 3,380 | +105 (+3.21%) | 30,800 |
9 Oct 2017 | JPY | 3,275 | 3,275 | 3,275 | 3,275 | 3,275 | 0.0 (0.0%) | 0 |
6 Oct 2017 | JPY | 3,350 | 3,375 | 3,225 | 3,275 | 3,275 | -65 (-1.95%) | 35,600 |
5 Oct 2017 | JPY | 3,260 | 3,350 | 3,245 | 3,340 | 3,340 | +100 (+3.09%) | 39,500 |
4 Oct 2017 | JPY | 3,295 | 3,295 | 3,225 | 3,240 | 3,240 | 0.0 (0.0%) | 32,100 |
3 Oct 2017 | JPY | 3,370 | 3,395 | 3,210 | 3,240 | 3,240 | -80 (-2.41%) | 73,500 |
2 Oct 2017 | JPY | 3,270 | 3,355 | 3,270 | 3,320 | 3,320 | +45 (+1.37%) | 61,900 |
29 Sep 2017 | JPY | 3,160 | 3,280 | 3,120 | 3,275 | 3,275 | +115 (+3.64%) | 57,900 |
28 Sep 2017 | JPY | 3,110 | 3,180 | 3,100 | 3,160 | 3,160 | +5 (+0.16%) | 49,900 |
27 Sep 2017 | JPY | 3,020 | 3,155 | 2,993 | 3,155 | 3,155 | +135 (+4.47%) | 94,700 |
26 Sep 2017 | JPY | 2,997 | 3,080 | 2,955 | 3,020 | 3,020 | +279 (+10.18%) | 242,800 |
25 Sep 2017 | JPY | 2,703 | 2,746 | 2,702 | 2,741 | 2,741 | +24 (+0.88%) | 12,000 |
22 Sep 2017 | JPY | 2,731 | 2,758 | 2,712 | 2,717 | 2,717 | -19 (-0.69%) | 17,300 |
21 Sep 2017 | JPY | 2,765 | 2,774 | 2,728 | 2,736 | 2,736 | -42 (-1.51%) | 20,400 |
20 Sep 2017 | JPY | 2,773 | 2,806 | 2,765 | 2,778 | 2,778 | -7 (-0.25%) | 32,100 |
19 Sep 2017 | JPY | 2,712 | 2,793 | 2,712 | 2,785 | 2,785 | +55 (+2.01%) | 31,600 |
18 Sep 2017 | JPY | 2,730 | 2,730 | 2,730 | 2,730 | 2,730 | 0.0 (0.0%) | 0 |
15 Sep 2017 | JPY | 2,605 | 2,741 | 2,605 | 2,730 | 2,730 | +98 (+3.72%) | 41,100 |
14 Sep 2017 | JPY | 2,640 | 2,650 | 2,603 | 2,632 | 2,632 | -18 (-0.68%) | 19,500 |
13 Sep 2017 | JPY | 2,512 | 2,668 | 2,512 | 2,650 | 2,650 | +150 (+6%) | 52,900 |
12 Sep 2017 | JPY | 2,506 | 2,506 | 2,492 | 2,500 | 2,500 | +16 (+0.64%) | 9,000 |
11 Sep 2017 | JPY | 2,471 | 2,493 | 2,462 | 2,484 | 2,484 | +27 (+1.10%) | 12,900 |
8 Sep 2017 | JPY | 2,460 | 2,475 | 2,449 | 2,457 | 2,457 | -8 (-0.32%) | 23,100 |
7 Sep 2017 | JPY | 2,461 | 2,487 | 2,458 | 2,465 | 2,465 | +11 (+0.45%) | 6,800 |
6 Sep 2017 | JPY | 2,422 | 2,481 | 2,420 | 2,454 | 2,454 | +1 (+0.04%) | 16,900 |
5 Sep 2017 | JPY | 2,514 | 2,521 | 2,448 | 2,453 | 2,453 | -72 (-2.85%) | 25,300 |