Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2017 | JPY | 4,700 | 4,715 | 4,665 | 4,670 | 4,670 | -15 (-0.32%) | 48,000 |
13 Oct 2017 | JPY | 4,655 | 4,730 | 4,655 | 4,685 | 4,685 | -30 (-0.64%) | 61,300 |
12 Oct 2017 | JPY | 4,680 | 4,775 | 4,660 | 4,715 | 4,715 | +55 (+1.18%) | 78,300 |
11 Oct 2017 | JPY | 4,650 | 4,680 | 4,640 | 4,660 | 4,660 | -25 (-0.53%) | 42,900 |
10 Oct 2017 | JPY | 4,625 | 4,715 | 4,625 | 4,685 | 4,685 | +60 (+1.30%) | 65,900 |
9 Oct 2017 | JPY | 4,625 | 4,625 | 4,625 | 4,625 | 4,625 | 0.0 (0.0%) | 0 |
6 Oct 2017 | JPY | 4,655 | 4,700 | 4,615 | 4,625 | 4,625 | -35 (-0.75%) | 56,600 |
5 Oct 2017 | JPY | 4,750 | 4,760 | 4,595 | 4,660 | 4,660 | -85 (-1.79%) | 102,000 |
4 Oct 2017 | JPY | 4,790 | 4,820 | 4,710 | 4,745 | 4,745 | -20 (-0.42%) | 97,900 |
3 Oct 2017 | JPY | 4,650 | 4,780 | 4,605 | 4,765 | 4,765 | +140 (+3.03%) | 100,900 |
2 Oct 2017 | JPY | 4,630 | 4,700 | 4,620 | 4,625 | 4,625 | -5 (-0.11%) | 52,600 |
29 Sep 2017 | JPY | 4,510 | 4,655 | 4,510 | 4,630 | 4,630 | +95 (+2.09%) | 63,400 |
28 Sep 2017 | JPY | 4,550 | 4,560 | 4,500 | 4,535 | 4,535 | -30 (-0.66%) | 67,700 |
27 Sep 2017 | JPY | 4,545 | 4,580 | 4,500 | 4,565 | 4,565 | -5 (-0.11%) | 74,100 |
26 Sep 2017 | JPY | 4,610 | 4,640 | 4,540 | 4,570 | 4,570 | -70 (-1.51%) | 87,300 |
25 Sep 2017 | JPY | 4,710 | 4,710 | 4,615 | 4,640 | 4,640 | -70 (-1.49%) | 74,000 |
22 Sep 2017 | JPY | 4,710 | 4,770 | 4,695 | 4,710 | 4,710 | -5 (-0.11%) | 60,700 |
21 Sep 2017 | JPY | 4,760 | 4,800 | 4,665 | 4,715 | 4,715 | -70 (-1.46%) | 84,300 |
20 Sep 2017 | JPY | 4,700 | 4,820 | 4,685 | 4,785 | 4,785 | +45 (+0.95%) | 117,300 |
19 Sep 2017 | JPY | 4,610 | 4,780 | 4,610 | 4,740 | 4,740 | +150 (+3.27%) | 163,400 |
18 Sep 2017 | JPY | 4,590 | 4,590 | 4,590 | 4,590 | 4,590 | 0.0 (0.0%) | 0 |
15 Sep 2017 | JPY | 4,550 | 4,620 | 4,515 | 4,590 | 4,590 | +30 (+0.66%) | 455,100 |
14 Sep 2017 | JPY | 4,625 | 4,735 | 4,555 | 4,560 | 4,560 | -95 (-2.04%) | 160,500 |
13 Sep 2017 | JPY | 4,735 | 4,760 | 4,620 | 4,655 | 4,655 | -75 (-1.59%) | 253,300 |
12 Sep 2017 | JPY | 4,980 | 5,010 | 4,680 | 4,730 | 4,730 | -540 (-10.25%) | 617,200 |
11 Sep 2017 | JPY | 5,350 | 5,360 | 5,160 | 5,270 | 5,270 | -80 (-1.50%) | 134,700 |
8 Sep 2017 | JPY | 5,240 | 5,480 | 5,150 | 5,350 | 5,350 | +170 (+3.28%) | 171,000 |
7 Sep 2017 | JPY | 5,140 | 5,300 | 5,130 | 5,180 | 5,180 | +40 (+0.78%) | 100,400 |
6 Sep 2017 | JPY | 4,990 | 5,210 | 4,950 | 5,140 | 5,140 | +140 (+2.80%) | 91,500 |
5 Sep 2017 | JPY | 4,935 | 5,070 | 4,930 | 5,000 | 5,000 | +50 (+1.01%) | 131,800 |