Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2017 | JPY | 2,124 | 2,138 | 2,120 | 2,127 | 2,127 | -4 (-0.19%) | 205,800 |
13 Oct 2017 | JPY | 2,100 | 2,132 | 2,092 | 2,131 | 2,131 | +31 (+1.48%) | 312,400 |
12 Oct 2017 | JPY | 2,080 | 2,102 | 2,079 | 2,100 | 2,100 | +27 (+1.30%) | 267,000 |
11 Oct 2017 | JPY | 2,058 | 2,073 | 2,047 | 2,073 | 2,073 | +26 (+1.27%) | 207,900 |
10 Oct 2017 | JPY | 2,035 | 2,053 | 2,035 | 2,047 | 2,047 | +13 (+0.64%) | 140,800 |
9 Oct 2017 | JPY | 2,034 | 2,034 | 2,034 | 2,034 | 2,034 | 0.0 (0.0%) | 0 |
6 Oct 2017 | JPY | 2,036 | 2,051 | 2,034 | 2,034 | 2,034 | -17 (-0.83%) | 152,400 |
5 Oct 2017 | JPY | 2,024 | 2,059 | 2,024 | 2,051 | 2,051 | +26 (+1.28%) | 264,500 |
4 Oct 2017 | JPY | 2,044 | 2,053 | 2,024 | 2,025 | 2,025 | -19 (-0.93%) | 221,400 |
3 Oct 2017 | JPY | 2,060 | 2,060 | 2,042 | 2,044 | 2,044 | -5 (-0.24%) | 212,600 |
2 Oct 2017 | JPY | 2,073 | 2,078 | 2,048 | 2,049 | 2,049 | -23 (-1.11%) | 257,300 |
29 Sep 2017 | JPY | 2,079 | 2,080 | 2,057 | 2,072 | 2,072 | -4 (-0.19%) | 241,200 |
28 Sep 2017 | JPY | 2,057 | 2,078 | 2,041 | 2,076 | 2,076 | +19 (+0.92%) | 408,100 |
27 Sep 2017 | JPY | 2,104 | 2,105 | 2,047 | 2,057 | 2,057 | -90 (-4.19%) | 1,345,000 |
26 Sep 2017 | JPY | 2,140 | 2,175 | 2,137 | 2,147 | 2,147 | +10 (+0.47%) | 1,189,700 |
25 Sep 2017 | JPY | 2,129 | 2,156 | 2,128 | 2,137 | 2,137 | +8 (+0.38%) | 585,500 |
22 Sep 2017 | JPY | 2,123 | 2,132 | 2,102 | 2,129 | 2,129 | +2 (+0.09%) | 327,600 |
21 Sep 2017 | JPY | 2,128 | 2,159 | 2,123 | 2,127 | 2,127 | +7 (+0.33%) | 425,000 |
20 Sep 2017 | JPY | 2,101 | 2,123 | 2,093 | 2,120 | 2,120 | +14 (+0.66%) | 295,600 |
19 Sep 2017 | JPY | 2,090 | 2,106 | 2,082 | 2,106 | 2,106 | +21 (+1.01%) | 347,300 |
18 Sep 2017 | JPY | 2,085 | 2,085 | 2,085 | 2,085 | 2,085 | 0.0 (0.0%) | 0 |
15 Sep 2017 | JPY | 2,058 | 2,085 | 2,057 | 2,085 | 2,085 | +23 (+1.12%) | 307,900 |
14 Sep 2017 | JPY | 2,055 | 2,067 | 2,053 | 2,062 | 2,062 | +9 (+0.44%) | 160,100 |
13 Sep 2017 | JPY | 2,030 | 2,063 | 2,028 | 2,053 | 2,053 | +23 (+1.13%) | 264,000 |
12 Sep 2017 | JPY | 2,019 | 2,035 | 2,018 | 2,030 | 2,030 | +21 (+1.05%) | 241,300 |
11 Sep 2017 | JPY | 2,004 | 2,014 | 1,998 | 2,009 | 2,009 | +22 (+1.11%) | 208,000 |
8 Sep 2017 | JPY | 1,994 | 2,003 | 1,985 | 1,987 | 1,987 | -11 (-0.55%) | 219,600 |
7 Sep 2017 | JPY | 2,011 | 2,026 | 1,992 | 1,998 | 1,998 | -5 (-0.25%) | 222,200 |
6 Sep 2017 | JPY | 1,953 | 2,007 | 1,952 | 2,003 | 2,003 | +40 (+2.04%) | 346,400 |
5 Sep 2017 | JPY | 1,984 | 1,990 | 1,960 | 1,963 | 1,963 | -21 (-1.06%) | 301,300 |