Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2017 | JPY | 3,015 | 3,030 | 2,993 | 3,000 | 3,000 | -5 (-0.17%) | 171,600 |
13 Oct 2017 | JPY | 2,965 | 3,030 | 2,950 | 3,005 | 3,005 | +31 (+1.04%) | 202,500 |
12 Oct 2017 | JPY | 2,986 | 2,986 | 2,963 | 2,974 | 2,974 | 0.0 (0.0%) | 137,800 |
11 Oct 2017 | JPY | 2,973 | 2,981 | 2,950 | 2,974 | 2,974 | -6 (-0.20%) | 129,200 |
10 Oct 2017 | JPY | 2,944 | 2,990 | 2,929 | 2,980 | 2,980 | +38 (+1.29%) | 216,500 |
9 Oct 2017 | JPY | 2,942 | 2,942 | 2,942 | 2,942 | 2,942 | 0.0 (0.0%) | 0 |
6 Oct 2017 | JPY | 2,971 | 2,986 | 2,861 | 2,942 | 2,942 | -53 (-1.77%) | 557,000 |
5 Oct 2017 | JPY | 3,020 | 3,020 | 2,986 | 2,995 | 2,995 | -15 (-0.50%) | 113,800 |
4 Oct 2017 | JPY | 3,000 | 3,015 | 2,980 | 3,010 | 3,010 | -25 (-0.82%) | 147,600 |
3 Oct 2017 | JPY | 3,050 | 3,060 | 3,010 | 3,035 | 3,035 | +10 (+0.33%) | 115,900 |
2 Oct 2017 | JPY | 3,050 | 3,055 | 3,010 | 3,025 | 3,025 | -25 (-0.82%) | 112,600 |
29 Sep 2017 | JPY | 3,050 | 3,060 | 3,015 | 3,050 | 3,050 | -30 (-0.97%) | 148,200 |
28 Sep 2017 | JPY | 3,010 | 3,085 | 2,980 | 3,080 | 3,080 | +81 (+2.70%) | 175,700 |
27 Sep 2017 | JPY | 2,992 | 3,015 | 2,968 | 2,999 | 2,999 | -16 (-0.53%) | 151,300 |
26 Sep 2017 | JPY | 2,985 | 3,020 | 2,970 | 3,015 | 3,015 | +5 (+0.17%) | 111,400 |
25 Sep 2017 | JPY | 3,015 | 3,025 | 2,999 | 3,010 | 3,010 | +10 (+0.33%) | 89,400 |
22 Sep 2017 | JPY | 3,015 | 3,025 | 2,984 | 3,000 | 3,000 | -35 (-1.15%) | 135,900 |
21 Sep 2017 | JPY | 3,080 | 3,080 | 3,030 | 3,035 | 3,035 | -15 (-0.49%) | 194,400 |
20 Sep 2017 | JPY | 3,065 | 3,075 | 3,030 | 3,050 | 3,050 | -30 (-0.97%) | 178,100 |
19 Sep 2017 | JPY | 3,060 | 3,085 | 3,045 | 3,080 | 3,080 | +50 (+1.65%) | 207,700 |
18 Sep 2017 | JPY | 3,030 | 3,030 | 3,030 | 3,030 | 3,030 | 0.0 (0.0%) | 0 |
15 Sep 2017 | JPY | 3,035 | 3,060 | 3,025 | 3,030 | 3,030 | 0.0 (0.0%) | 205,300 |
14 Sep 2017 | JPY | 3,045 | 3,060 | 3,015 | 3,030 | 3,030 | -5 (-0.16%) | 121,000 |
13 Sep 2017 | JPY | 3,025 | 3,040 | 3,020 | 3,035 | 3,035 | +25 (+0.83%) | 65,200 |
12 Sep 2017 | JPY | 3,020 | 3,030 | 3,000 | 3,010 | 3,010 | +5 (+0.17%) | 91,400 |
11 Sep 2017 | JPY | 2,982 | 3,035 | 2,981 | 3,005 | 3,005 | +34 (+1.14%) | 166,100 |
8 Sep 2017 | JPY | 2,970 | 2,974 | 2,955 | 2,971 | 2,971 | +10 (+0.34%) | 142,300 |
7 Sep 2017 | JPY | 2,949 | 2,964 | 2,938 | 2,961 | 2,961 | +27 (+0.92%) | 86,100 |
6 Sep 2017 | JPY | 2,900 | 2,938 | 2,888 | 2,934 | 2,934 | +17 (+0.58%) | 93,700 |
5 Sep 2017 | JPY | 2,967 | 2,980 | 2,908 | 2,917 | 2,917 | -39 (-1.32%) | 109,100 |