Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2017 | JPY | 1,338 | 1,345 | 1,310 | 1,323 | 1,323 | -18 (-1.34%) | 164,600 |
12 Oct 2017 | JPY | 1,357 | 1,367 | 1,333 | 1,341 | 1,341 | -14 (-1.03%) | 100,700 |
11 Oct 2017 | JPY | 1,373 | 1,379 | 1,345 | 1,355 | 1,355 | -14 (-1.02%) | 83,700 |
10 Oct 2017 | JPY | 1,361 | 1,373 | 1,352 | 1,369 | 1,369 | +9 (+0.66%) | 48,200 |
9 Oct 2017 | JPY | 1,360 | 1,360 | 1,360 | 1,360 | 1,360 | 0.0 (0.0%) | 0 |
6 Oct 2017 | JPY | 1,342 | 1,363 | 1,334 | 1,360 | 1,360 | +21 (+1.57%) | 76,400 |
5 Oct 2017 | JPY | 1,375 | 1,382 | 1,331 | 1,339 | 1,339 | -40 (-2.90%) | 277,800 |
4 Oct 2017 | JPY | 1,405 | 1,405 | 1,379 | 1,379 | 1,379 | -18 (-1.29%) | 98,400 |
3 Oct 2017 | JPY | 1,403 | 1,403 | 1,378 | 1,397 | 1,397 | -1 (-0.07%) | 106,600 |
2 Oct 2017 | JPY | 1,402 | 1,430 | 1,384 | 1,398 | 1,398 | +7 (+0.50%) | 143,400 |
29 Sep 2017 | JPY | 1,407 | 1,410 | 1,370 | 1,391 | 1,391 | -16 (-1.14%) | 129,900 |
28 Sep 2017 | JPY | 1,420 | 1,431 | 1,402 | 1,407 | 1,407 | +1 (+0.07%) | 151,000 |
27 Sep 2017 | JPY | 1,388 | 1,417 | 1,368 | 1,406 | 1,406 | +20 (+1.44%) | 167,000 |
26 Sep 2017 | JPY | 1,392 | 1,398 | 1,363 | 1,386 | 1,386 | -6 (-0.43%) | 82,400 |
25 Sep 2017 | JPY | 1,396 | 1,410 | 1,388 | 1,392 | 1,392 | +9 (+0.65%) | 106,300 |
22 Sep 2017 | JPY | 1,401 | 1,402 | 1,360 | 1,383 | 1,383 | -21 (-1.50%) | 136,200 |
21 Sep 2017 | JPY | 1,407 | 1,414 | 1,394 | 1,404 | 1,404 | +18 (+1.30%) | 99,200 |
20 Sep 2017 | JPY | 1,417 | 1,422 | 1,386 | 1,386 | 1,386 | -32 (-2.26%) | 140,500 |
19 Sep 2017 | JPY | 1,438 | 1,447 | 1,413 | 1,418 | 1,418 | +8 (+0.57%) | 296,700 |
18 Sep 2017 | JPY | 1,410 | 1,410 | 1,410 | 1,410 | 1,410 | 0.0 (0.0%) | 0 |
15 Sep 2017 | JPY | 1,355 | 1,429 | 1,354 | 1,410 | 1,410 | +60 (+4.44%) | 271,500 |
14 Sep 2017 | JPY | 1,380 | 1,381 | 1,335 | 1,350 | 1,350 | -22 (-1.60%) | 108,100 |
13 Sep 2017 | JPY | 1,384 | 1,386 | 1,365 | 1,372 | 1,372 | -4 (-0.29%) | 88,100 |
12 Sep 2017 | JPY | 1,345 | 1,389 | 1,345 | 1,376 | 1,376 | +48 (+3.61%) | 157,400 |
11 Sep 2017 | JPY | 1,310 | 1,347 | 1,306 | 1,328 | 1,328 | +26 (+2.00%) | 85,100 |
8 Sep 2017 | JPY | 1,276 | 1,310 | 1,271 | 1,302 | 1,302 | +17 (+1.32%) | 65,700 |
7 Sep 2017 | JPY | 1,335 | 1,335 | 1,284 | 1,285 | 1,285 | -22 (-1.68%) | 142,300 |
6 Sep 2017 | JPY | 1,253 | 1,329 | 1,250 | 1,307 | 1,307 | -1 (-0.08%) | 217,600 |
5 Sep 2017 | JPY | 1,389 | 1,390 | 1,279 | 1,308 | 1,308 | -71 (-5.15%) | 357,100 |
4 Sep 2017 | JPY | 1,411 | 1,420 | 1,362 | 1,379 | 1,379 | -53 (-3.70%) | 234,300 |