Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2017 | JPY | 1,220 | 1,228 | 1,213 | 1,224 | 1,224 | +13 (+1.07%) | 680,400 |
13 Oct 2017 | JPY | 1,204 | 1,214 | 1,191 | 1,211 | 1,211 | +4 (+0.33%) | 491,200 |
12 Oct 2017 | JPY | 1,200 | 1,215 | 1,200 | 1,207 | 1,207 | +14 (+1.17%) | 568,800 |
11 Oct 2017 | JPY | 1,188 | 1,202 | 1,182 | 1,193 | 1,193 | +8 (+0.68%) | 519,700 |
10 Oct 2017 | JPY | 1,155 | 1,185 | 1,153 | 1,185 | 1,185 | +39 (+3.40%) | 867,600 |
9 Oct 2017 | JPY | 1,146 | 1,146 | 1,146 | 1,146 | 1,146 | 0.0 (0.0%) | 0 |
6 Oct 2017 | JPY | 1,157 | 1,159 | 1,140 | 1,146 | 1,146 | -11 (-0.95%) | 493,100 |
5 Oct 2017 | JPY | 1,161 | 1,170 | 1,151 | 1,157 | 1,157 | -1 (-0.09%) | 520,700 |
4 Oct 2017 | JPY | 1,172 | 1,172 | 1,149 | 1,158 | 1,158 | -21 (-1.78%) | 562,800 |
3 Oct 2017 | JPY | 1,174 | 1,185 | 1,167 | 1,179 | 1,179 | +6 (+0.51%) | 656,500 |
2 Oct 2017 | JPY | 1,192 | 1,192 | 1,169 | 1,173 | 1,173 | -17 (-1.43%) | 487,600 |
29 Sep 2017 | JPY | 1,194 | 1,206 | 1,187 | 1,190 | 1,190 | -7 (-0.58%) | 394,800 |
28 Sep 2017 | JPY | 1,186 | 1,199 | 1,174 | 1,197 | 1,197 | +19 (+1.61%) | 555,800 |
27 Sep 2017 | JPY | 1,183 | 1,195 | 1,173 | 1,178 | 1,178 | -15 (-1.26%) | 654,200 |
26 Sep 2017 | JPY | 1,192 | 1,219 | 1,191 | 1,193 | 1,193 | +12 (+1.02%) | 873,400 |
25 Sep 2017 | JPY | 1,168 | 1,182 | 1,160 | 1,181 | 1,181 | +18 (+1.55%) | 558,900 |
22 Sep 2017 | JPY | 1,171 | 1,179 | 1,157 | 1,163 | 1,163 | -8 (-0.68%) | 409,800 |
21 Sep 2017 | JPY | 1,157 | 1,173 | 1,152 | 1,171 | 1,171 | +18 (+1.56%) | 599,100 |
20 Sep 2017 | JPY | 1,166 | 1,177 | 1,152 | 1,153 | 1,153 | -8 (-0.69%) | 618,700 |
19 Sep 2017 | JPY | 1,187 | 1,193 | 1,157 | 1,161 | 1,161 | -12 (-1.02%) | 739,400 |
18 Sep 2017 | JPY | 1,173 | 1,173 | 1,173 | 1,173 | 1,173 | 0.0 (0.0%) | 0 |
15 Sep 2017 | JPY | 1,138 | 1,180 | 1,135 | 1,173 | 1,173 | +35 (+3.08%) | 1,184,000 |
14 Sep 2017 | JPY | 1,154 | 1,165 | 1,134 | 1,138 | 1,138 | -10 (-0.87%) | 497,900 |
13 Sep 2017 | JPY | 1,126 | 1,154 | 1,119 | 1,148 | 1,148 | +28 (+2.50%) | 600,300 |
12 Sep 2017 | JPY | 1,127 | 1,127 | 1,111 | 1,120 | 1,120 | 0.0 (0.0%) | 439,500 |
11 Sep 2017 | JPY | 1,111 | 1,127 | 1,106 | 1,120 | 1,120 | +13 (+1.17%) | 372,000 |
8 Sep 2017 | JPY | 1,123 | 1,132 | 1,101 | 1,107 | 1,107 | +14 (+1.28%) | 721,900 |
7 Sep 2017 | JPY | 1,091 | 1,105 | 1,081 | 1,093 | 1,093 | +6 (+0.55%) | 618,900 |
6 Sep 2017 | JPY | 1,076 | 1,097 | 1,071 | 1,087 | 1,087 | +2 (+0.18%) | 570,900 |
5 Sep 2017 | JPY | 1,115 | 1,124 | 1,081 | 1,085 | 1,085 | -19 (-1.72%) | 518,400 |