Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2017 | JPY | 1,555 | 1,567.5 | 1,547.5 | 1,565 | 1,565 | +10 (+0.64%) | 431,200 |
20 Oct 2017 | JPY | 1,530 | 1,557.5 | 1,530 | 1,555 | 1,555 | +27.5 (+1.80%) | 676,400 |
19 Oct 2017 | JPY | 1,525 | 1,532.5 | 1,517.5 | 1,527.5 | 1,527.5 | +2.5 (+0.16%) | 274,800 |
18 Oct 2017 | JPY | 1,512.5 | 1,527.5 | 1,510 | 1,525 | 1,525 | +7.5 (+0.49%) | 352,400 |
17 Oct 2017 | JPY | 1,537.5 | 1,540 | 1,507.5 | 1,517.5 | 1,517.5 | -27.5 (-1.78%) | 576,000 |
16 Oct 2017 | JPY | 1,530 | 1,547.5 | 1,530 | 1,545 | 1,545 | +5 (+0.32%) | 586,000 |
13 Oct 2017 | JPY | 1,537.5 | 1,542.5 | 1,512.5 | 1,540 | 1,540 | +5 (+0.33%) | 417,200 |
12 Oct 2017 | JPY | 1,522.5 | 1,545 | 1,512.5 | 1,535 | 1,535 | +15 (+0.99%) | 404,400 |
11 Oct 2017 | JPY | 1,512.5 | 1,520 | 1,500 | 1,520 | 1,520 | +15 (+1.00%) | 425,600 |
10 Oct 2017 | JPY | 1,507.5 | 1,510 | 1,480 | 1,505 | 1,505 | -7.5 (-0.50%) | 631,600 |
9 Oct 2017 | JPY | 1,512.5 | 1,512.5 | 1,512.5 | 1,512.5 | 1,512.5 | 0.0 (0.0%) | 0 |
6 Oct 2017 | JPY | 1,500 | 1,517.5 | 1,495 | 1,512.5 | 1,512.5 | +5 (+0.33%) | 663,200 |
5 Oct 2017 | JPY | 1,500 | 1,515 | 1,492.5 | 1,507.5 | 1,507.5 | -7.5 (-0.50%) | 630,000 |
4 Oct 2017 | JPY | 1,497.5 | 1,522.5 | 1,485 | 1,515 | 1,515 | +40 (+2.71%) | 1,174,800 |
3 Oct 2017 | JPY | 1,462.5 | 1,477.5 | 1,452.5 | 1,475 | 1,475 | +5 (+0.34%) | 479,200 |
2 Oct 2017 | JPY | 1,497.5 | 1,497.5 | 1,467.5 | 1,470 | 1,470 | +5 (+0.34%) | 974,800 |
29 Sep 2017 | JPY | 1,462.5 | 1,470 | 1,442.5 | 1,465 | 1,465 | +20 (+1.38%) | 846,000 |
28 Sep 2017 | JPY | 1,422.5 | 1,452.5 | 1,407.5 | 1,445 | 1,445 | +40 (+2.85%) | 825,200 |
27 Sep 2017 | JPY | 1,412.5 | 1,422.5 | 1,397.5 | 1,405 | 1,405 | -10 (-0.71%) | 413,600 |
26 Sep 2017 | JPY | 1,420 | 1,427.5 | 1,405 | 1,415 | 1,415 | -12.5 (-0.88%) | 397,200 |
25 Sep 2017 | JPY | 1,420 | 1,437.5 | 1,410 | 1,427.5 | 1,427.5 | +20 (+1.42%) | 703,200 |
22 Sep 2017 | JPY | 1,400 | 1,415 | 1,392.5 | 1,407.5 | 1,407.5 | +2.5 (+0.18%) | 670,400 |
21 Sep 2017 | JPY | 1,412.5 | 1,422.5 | 1,402.5 | 1,405 | 1,405 | -12.5 (-0.88%) | 689,600 |
20 Sep 2017 | JPY | 1,447.5 | 1,450 | 1,400 | 1,417.5 | 1,417.5 | -35 (-2.41%) | 980,800 |
19 Sep 2017 | JPY | 1,452.5 | 1,457.5 | 1,427.5 | 1,452.5 | 1,452.5 | -2.5 (-0.17%) | 942,400 |
18 Sep 2017 | JPY | 1,455 | 1,455 | 1,455 | 1,455 | 1,455 | 0.0 (0.0%) | 0 |
15 Sep 2017 | JPY | 1,467.5 | 1,467.5 | 1,442.5 | 1,455 | 1,455 | -15 (-1.02%) | 1,080,400 |
14 Sep 2017 | JPY | 1,465 | 1,477.5 | 1,455 | 1,470 | 1,470 | -2.5 (-0.17%) | 531,200 |
13 Sep 2017 | JPY | 1,457.5 | 1,475 | 1,430 | 1,472.5 | 1,472.5 | +15 (+1.03%) | 931,600 |
12 Sep 2017 | JPY | 1,452.5 | 1,462.5 | 1,442.5 | 1,457.5 | 1,457.5 | 0.0 (0.0%) | 556,000 |