Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2017 | JPY | 1,890 | 1,905 | 1,878 | 1,879 | 1,879 | -11 (-0.58%) | 50,700 |
13 Oct 2017 | JPY | 1,888 | 1,894 | 1,867 | 1,890 | 1,890 | -1 (-0.05%) | 59,500 |
12 Oct 2017 | JPY | 1,862 | 1,910 | 1,860 | 1,891 | 1,891 | +39 (+2.11%) | 45,800 |
11 Oct 2017 | JPY | 1,848 | 1,856 | 1,827 | 1,852 | 1,852 | +13 (+0.71%) | 41,300 |
10 Oct 2017 | JPY | 1,825 | 1,840 | 1,816 | 1,839 | 1,839 | +10 (+0.55%) | 48,600 |
9 Oct 2017 | JPY | 1,829 | 1,829 | 1,829 | 1,829 | 1,829 | 0.0 (0.0%) | 0 |
6 Oct 2017 | JPY | 1,848 | 1,862 | 1,820 | 1,829 | 1,829 | -23 (-1.24%) | 48,900 |
5 Oct 2017 | JPY | 1,900 | 1,900 | 1,844 | 1,852 | 1,852 | -49 (-2.58%) | 58,900 |
4 Oct 2017 | JPY | 1,914 | 1,916 | 1,894 | 1,901 | 1,901 | +14 (+0.74%) | 64,900 |
3 Oct 2017 | JPY | 1,890 | 1,908 | 1,874 | 1,887 | 1,887 | +5 (+0.27%) | 67,900 |
2 Oct 2017 | JPY | 1,880 | 1,898 | 1,865 | 1,882 | 1,882 | +28 (+1.51%) | 92,500 |
29 Sep 2017 | JPY | 1,850 | 1,860 | 1,827 | 1,854 | 1,854 | +16 (+0.87%) | 71,500 |
28 Sep 2017 | JPY | 1,808 | 1,839 | 1,794 | 1,838 | 1,838 | +38 (+2.11%) | 63,400 |
27 Sep 2017 | JPY | 1,780 | 1,804 | 1,778 | 1,800 | 1,800 | +25 (+1.41%) | 60,900 |
26 Sep 2017 | JPY | 1,788 | 1,788 | 1,765 | 1,775 | 1,775 | -1 (-0.06%) | 38,100 |
25 Sep 2017 | JPY | 1,790 | 1,805 | 1,773 | 1,776 | 1,776 | -26 (-1.44%) | 45,400 |
22 Sep 2017 | JPY | 1,783 | 1,810 | 1,778 | 1,802 | 1,802 | +11 (+0.61%) | 58,400 |
21 Sep 2017 | JPY | 1,820 | 1,823 | 1,784 | 1,791 | 1,791 | -29 (-1.59%) | 97,800 |
20 Sep 2017 | JPY | 1,820 | 1,860 | 1,810 | 1,820 | 1,820 | -7 (-0.38%) | 169,900 |
19 Sep 2017 | JPY | 1,818 | 1,827 | 1,771 | 1,827 | 1,827 | -3 (-0.16%) | 195,900 |
18 Sep 2017 | JPY | 1,830 | 1,830 | 1,830 | 1,830 | 1,830 | 0.0 (0.0%) | 0 |
15 Sep 2017 | JPY | 1,807 | 1,830 | 1,784 | 1,830 | 1,830 | +31 (+1.72%) | 137,300 |
14 Sep 2017 | JPY | 1,801 | 1,837 | 1,784 | 1,799 | 1,799 | +27 (+1.52%) | 302,200 |
13 Sep 2017 | JPY | 1,700 | 1,793 | 1,700 | 1,772 | 1,772 | +97 (+5.79%) | 185,700 |
12 Sep 2017 | JPY | 1,645 | 1,682 | 1,645 | 1,675 | 1,675 | +50 (+3.08%) | 79,200 |
11 Sep 2017 | JPY | 1,627 | 1,644 | 1,621 | 1,625 | 1,625 | +12 (+0.74%) | 31,300 |
8 Sep 2017 | JPY | 1,602 | 1,628 | 1,595 | 1,613 | 1,613 | -19 (-1.16%) | 54,800 |
7 Sep 2017 | JPY | 1,650 | 1,669 | 1,629 | 1,632 | 1,632 | +2 (+0.12%) | 54,000 |
6 Sep 2017 | JPY | 1,583 | 1,640 | 1,583 | 1,630 | 1,630 | +38 (+2.39%) | 78,100 |
5 Sep 2017 | JPY | 1,610 | 1,619 | 1,580 | 1,592 | 1,592 | -20 (-1.24%) | 105,300 |