Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2017 | JPY | 1,044 | 1,062 | 1,044 | 1,055 | 1,055 | +11 (+1.05%) | 173,700 |
13 Oct 2017 | JPY | 1,044 | 1,046 | 1,031 | 1,044 | 1,044 | 0.0 (0.0%) | 149,600 |
12 Oct 2017 | JPY | 1,065 | 1,070 | 1,040 | 1,044 | 1,044 | -10 (-0.95%) | 285,900 |
11 Oct 2017 | JPY | 1,012 | 1,060 | 1,012 | 1,054 | 1,054 | +44 (+4.36%) | 535,500 |
10 Oct 2017 | JPY | 1,000 | 1,014 | 1,000 | 1,010 | 1,010 | +2 (+0.20%) | 88,100 |
9 Oct 2017 | JPY | 1,008 | 1,008 | 1,008 | 1,008 | 1,008 | 0.0 (0.0%) | 0 |
6 Oct 2017 | JPY | 1,014 | 1,015 | 1,003 | 1,008 | 1,008 | -6 (-0.59%) | 93,100 |
5 Oct 2017 | JPY | 1,012 | 1,020 | 1,011 | 1,014 | 1,014 | +2 (+0.20%) | 135,700 |
4 Oct 2017 | JPY | 1,017 | 1,019 | 1,010 | 1,012 | 1,012 | +1 (+0.10%) | 104,900 |
3 Oct 2017 | JPY | 1,014 | 1,018 | 1,007 | 1,011 | 1,011 | -7 (-0.69%) | 85,900 |
2 Oct 2017 | JPY | 1,020 | 1,025 | 1,013 | 1,018 | 1,018 | -3 (-0.29%) | 76,600 |
29 Sep 2017 | JPY | 1,017 | 1,024 | 1,014 | 1,021 | 1,021 | +1 (+0.10%) | 109,900 |
28 Sep 2017 | JPY | 1,000 | 1,021 | 1,000 | 1,020 | 1,020 | +23 (+2.31%) | 149,000 |
27 Sep 2017 | JPY | 994 | 998 | 986 | 997 | 997 | -3 (-0.30%) | 102,800 |
26 Sep 2017 | JPY | 999 | 1,000 | 989 | 1,000 | 1,000 | +6 (+0.60%) | 141,200 |
25 Sep 2017 | JPY | 986 | 999 | 978 | 994 | 994 | +8 (+0.81%) | 120,300 |
22 Sep 2017 | JPY | 992 | 999 | 977 | 986 | 986 | -10 (-1.00%) | 132,500 |
21 Sep 2017 | JPY | 1,015 | 1,016 | 994 | 996 | 996 | -19 (-1.87%) | 148,800 |
20 Sep 2017 | JPY | 1,020 | 1,026 | 1,011 | 1,015 | 1,015 | -8 (-0.78%) | 159,500 |
19 Sep 2017 | JPY | 1,020 | 1,029 | 1,017 | 1,023 | 1,023 | +6 (+0.59%) | 186,900 |
18 Sep 2017 | JPY | 1,017 | 1,017 | 1,017 | 1,017 | 1,017 | 0.0 (0.0%) | 0 |
15 Sep 2017 | JPY | 1,001 | 1,017 | 1,000 | 1,017 | 1,017 | +11 (+1.09%) | 214,000 |
14 Sep 2017 | JPY | 1,006 | 1,018 | 1,003 | 1,006 | 1,006 | -5 (-0.49%) | 100,100 |
13 Sep 2017 | JPY | 1,010 | 1,013 | 1,003 | 1,011 | 1,011 | +5 (+0.50%) | 93,000 |
12 Sep 2017 | JPY | 1,005 | 1,018 | 1,002 | 1,006 | 1,006 | +8 (+0.80%) | 107,600 |
11 Sep 2017 | JPY | 995 | 1,006 | 993 | 998 | 998 | +12 (+1.22%) | 90,600 |
8 Sep 2017 | JPY | 980 | 995 | 978 | 986 | 986 | +4 (+0.41%) | 184,100 |
7 Sep 2017 | JPY | 980 | 989 | 975 | 982 | 982 | +10 (+1.03%) | 126,900 |
6 Sep 2017 | JPY | 951 | 976 | 945 | 972 | 972 | +10 (+1.04%) | 211,800 |
5 Sep 2017 | JPY | 995 | 997 | 959 | 962 | 962 | -35 (-3.51%) | 268,100 |