Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2017 | JPY | 1,849 | 1,870 | 1,824 | 1,860 | 1,860 | +11 (+0.59%) | 94,400 |
23 Oct 2017 | JPY | 1,830 | 1,855 | 1,825 | 1,849 | 1,849 | +22 (+1.20%) | 44,200 |
20 Oct 2017 | JPY | 1,785 | 1,834 | 1,784 | 1,827 | 1,827 | +30 (+1.67%) | 48,500 |
19 Oct 2017 | JPY | 1,785 | 1,807 | 1,781 | 1,797 | 1,797 | +2 (+0.11%) | 39,900 |
18 Oct 2017 | JPY | 1,796 | 1,797 | 1,768 | 1,795 | 1,795 | -4 (-0.22%) | 38,300 |
17 Oct 2017 | JPY | 1,781 | 1,799 | 1,760 | 1,799 | 1,799 | +25 (+1.41%) | 39,900 |
16 Oct 2017 | JPY | 1,774 | 1,783 | 1,760 | 1,774 | 1,774 | +8 (+0.45%) | 39,300 |
13 Oct 2017 | JPY | 1,782 | 1,782 | 1,762 | 1,766 | 1,766 | -16 (-0.90%) | 43,200 |
12 Oct 2017 | JPY | 1,792 | 1,797 | 1,754 | 1,782 | 1,782 | -17 (-0.94%) | 59,500 |
11 Oct 2017 | JPY | 1,814 | 1,814 | 1,773 | 1,799 | 1,799 | -5 (-0.28%) | 57,600 |
10 Oct 2017 | JPY | 1,780 | 1,811 | 1,778 | 1,804 | 1,804 | +6 (+0.33%) | 51,500 |
9 Oct 2017 | JPY | 1,798 | 1,798 | 1,798 | 1,798 | 1,798 | 0.0 (0.0%) | 0 |
6 Oct 2017 | JPY | 1,788 | 1,804 | 1,782 | 1,798 | 1,798 | -4 (-0.22%) | 26,600 |
5 Oct 2017 | JPY | 1,810 | 1,812 | 1,793 | 1,802 | 1,802 | -23 (-1.26%) | 56,200 |
4 Oct 2017 | JPY | 1,848 | 1,849 | 1,824 | 1,825 | 1,825 | -36 (-1.93%) | 52,900 |
3 Oct 2017 | JPY | 1,872 | 1,873 | 1,855 | 1,861 | 1,861 | +6 (+0.32%) | 57,000 |
2 Oct 2017 | JPY | 1,828 | 1,860 | 1,811 | 1,855 | 1,855 | +12 (+0.65%) | 58,600 |
29 Sep 2017 | JPY | 1,870 | 1,897 | 1,839 | 1,843 | 1,843 | -27 (-1.44%) | 99,600 |
28 Sep 2017 | JPY | 1,848 | 1,870 | 1,834 | 1,870 | 1,870 | +36 (+1.96%) | 52,700 |
27 Sep 2017 | JPY | 1,837 | 1,848 | 1,790 | 1,834 | 1,834 | +15 (+0.82%) | 44,800 |
26 Sep 2017 | JPY | 1,800 | 1,823 | 1,799 | 1,819 | 1,819 | +36 (+2.02%) | 65,500 |
25 Sep 2017 | JPY | 1,775 | 1,795 | 1,767 | 1,783 | 1,783 | +32 (+1.83%) | 37,900 |
22 Sep 2017 | JPY | 1,755 | 1,779 | 1,743 | 1,751 | 1,751 | -3 (-0.17%) | 73,000 |
21 Sep 2017 | JPY | 1,754 | 1,767 | 1,749 | 1,754 | 1,754 | +17 (+0.98%) | 51,900 |
20 Sep 2017 | JPY | 1,703 | 1,757 | 1,703 | 1,737 | 1,737 | +15 (+0.87%) | 66,100 |
19 Sep 2017 | JPY | 1,709 | 1,724 | 1,693 | 1,722 | 1,722 | +11 (+0.64%) | 41,600 |
18 Sep 2017 | JPY | 1,711 | 1,711 | 1,711 | 1,711 | 1,711 | 0.0 (0.0%) | 0 |
15 Sep 2017 | JPY | 1,666 | 1,717 | 1,665 | 1,711 | 1,711 | +51 (+3.07%) | 73,900 |
14 Sep 2017 | JPY | 1,680 | 1,680 | 1,651 | 1,660 | 1,660 | -9 (-0.54%) | 30,300 |
13 Sep 2017 | JPY | 1,666 | 1,684 | 1,658 | 1,669 | 1,669 | +9 (+0.54%) | 32,400 |