Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2017 | JPY | 1,200 | 1,211 | 1,200 | 1,210 | 1,210 | 0.0 (0.0%) | 6,100 |
25 Oct 2017 | JPY | 1,219 | 1,219 | 1,186 | 1,210 | 1,210 | -10 (-0.82%) | 17,400 |
24 Oct 2017 | JPY | 1,199 | 1,225 | 1,196 | 1,220 | 1,220 | +21 (+1.75%) | 10,200 |
23 Oct 2017 | JPY | 1,204 | 1,204 | 1,192 | 1,199 | 1,199 | -6 (-0.50%) | 14,700 |
20 Oct 2017 | JPY | 1,193 | 1,224 | 1,163 | 1,205 | 1,205 | -7 (-0.58%) | 20,300 |
19 Oct 2017 | JPY | 1,219 | 1,229 | 1,212 | 1,212 | 1,212 | -10 (-0.82%) | 7,500 |
18 Oct 2017 | JPY | 1,217 | 1,230 | 1,197 | 1,222 | 1,222 | +1 (+0.08%) | 22,500 |
17 Oct 2017 | JPY | 1,229 | 1,237 | 1,221 | 1,221 | 1,221 | -14 (-1.13%) | 7,000 |
16 Oct 2017 | JPY | 1,227 | 1,250 | 1,225 | 1,235 | 1,235 | +9 (+0.73%) | 11,700 |
13 Oct 2017 | JPY | 1,250 | 1,250 | 1,213 | 1,226 | 1,226 | -24 (-1.92%) | 12,700 |
12 Oct 2017 | JPY | 1,250 | 1,257 | 1,250 | 1,250 | 1,250 | 0.0 (0.0%) | 16,600 |
11 Oct 2017 | JPY | 1,251 | 1,251 | 1,249 | 1,250 | 1,250 | -1 (-0.08%) | 16,000 |
10 Oct 2017 | JPY | 1,248 | 1,257 | 1,239 | 1,251 | 1,251 | -4 (-0.32%) | 8,400 |
9 Oct 2017 | JPY | 1,255 | 1,255 | 1,255 | 1,255 | 1,255 | 0.0 (0.0%) | 0 |
6 Oct 2017 | JPY | 1,242 | 1,255 | 1,242 | 1,255 | 1,255 | +5 (+0.40%) | 17,500 |
5 Oct 2017 | JPY | 1,250 | 1,253 | 1,247 | 1,250 | 1,250 | 0.0 (0.0%) | 8,900 |
4 Oct 2017 | JPY | 1,249 | 1,252 | 1,235 | 1,250 | 1,250 | +1 (+0.08%) | 8,300 |
3 Oct 2017 | JPY | 1,273 | 1,285 | 1,249 | 1,249 | 1,249 | -20 (-1.58%) | 20,300 |
2 Oct 2017 | JPY | 1,250 | 1,270 | 1,250 | 1,269 | 1,269 | +42 (+3.42%) | 37,300 |
29 Sep 2017 | JPY | 1,197 | 1,230 | 1,190 | 1,227 | 1,227 | +29 (+2.42%) | 22,000 |
28 Sep 2017 | JPY | 1,199 | 1,202 | 1,196 | 1,198 | 1,198 | 0.0 (0.0%) | 13,700 |
27 Sep 2017 | JPY | 1,185 | 1,199 | 1,184 | 1,198 | 1,198 | -1 (-0.08%) | 14,900 |
26 Sep 2017 | JPY | 1,185 | 1,200 | 1,183 | 1,199 | 1,199 | +24 (+2.04%) | 23,400 |
25 Sep 2017 | JPY | 1,162 | 1,183 | 1,162 | 1,175 | 1,175 | +13 (+1.12%) | 13,100 |
22 Sep 2017 | JPY | 1,194 | 1,197 | 1,162 | 1,162 | 1,162 | -36 (-3.01%) | 22,100 |
21 Sep 2017 | JPY | 1,191 | 1,200 | 1,135 | 1,198 | 1,198 | +3 (+0.25%) | 45,500 |
20 Sep 2017 | JPY | 1,191 | 1,195 | 1,184 | 1,195 | 1,195 | +6 (+0.50%) | 24,100 |
19 Sep 2017 | JPY | 1,195 | 1,197 | 1,187 | 1,189 | 1,189 | +7 (+0.59%) | 18,900 |
18 Sep 2017 | JPY | 1,182 | 1,182 | 1,182 | 1,182 | 1,182 | 0.0 (0.0%) | 0 |
15 Sep 2017 | JPY | 1,163 | 1,185 | 1,162 | 1,182 | 1,182 | +20 (+1.72%) | 27,600 |