Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2017 | JPY | 1,542 | 1,560 | 1,537 | 1,549 | 1,549 | -3 (-0.19%) | 106,700 |
13 Oct 2017 | JPY | 1,541 | 1,558 | 1,525 | 1,552 | 1,552 | +4 (+0.26%) | 96,400 |
12 Oct 2017 | JPY | 1,541 | 1,568 | 1,539 | 1,548 | 1,548 | +6 (+0.39%) | 120,200 |
11 Oct 2017 | JPY | 1,539 | 1,546 | 1,530 | 1,542 | 1,542 | -1 (-0.06%) | 67,800 |
10 Oct 2017 | JPY | 1,496 | 1,545 | 1,493 | 1,543 | 1,543 | +48 (+3.21%) | 181,400 |
9 Oct 2017 | JPY | 1,495 | 1,495 | 1,495 | 1,495 | 1,495 | 0.0 (0.0%) | 0 |
6 Oct 2017 | JPY | 1,491 | 1,499 | 1,486 | 1,495 | 1,495 | +5 (+0.34%) | 55,900 |
5 Oct 2017 | JPY | 1,494 | 1,497 | 1,485 | 1,490 | 1,490 | -11 (-0.73%) | 94,400 |
4 Oct 2017 | JPY | 1,497 | 1,503 | 1,485 | 1,501 | 1,501 | +11 (+0.74%) | 74,000 |
3 Oct 2017 | JPY | 1,487 | 1,490 | 1,477 | 1,490 | 1,490 | +3 (+0.20%) | 83,300 |
2 Oct 2017 | JPY | 1,493 | 1,493 | 1,464 | 1,487 | 1,487 | -13 (-0.87%) | 187,100 |
29 Sep 2017 | JPY | 1,494 | 1,501 | 1,493 | 1,500 | 1,500 | +5 (+0.33%) | 97,900 |
28 Sep 2017 | JPY | 1,501 | 1,503 | 1,482 | 1,495 | 1,495 | -9 (-0.60%) | 85,100 |
27 Sep 2017 | JPY | 1,499 | 1,504 | 1,480 | 1,504 | 1,504 | +3 (+0.20%) | 203,300 |
26 Sep 2017 | JPY | 1,502 | 1,505 | 1,491 | 1,501 | 1,501 | +3 (+0.20%) | 339,900 |
25 Sep 2017 | JPY | 1,500 | 1,502 | 1,477 | 1,498 | 1,498 | +15 (+1.01%) | 285,700 |
22 Sep 2017 | JPY | 1,475 | 1,492 | 1,468 | 1,483 | 1,483 | +17 (+1.16%) | 258,500 |
21 Sep 2017 | JPY | 1,466 | 1,473 | 1,465 | 1,466 | 1,466 | +2 (+0.14%) | 136,900 |
20 Sep 2017 | JPY | 1,468 | 1,474 | 1,457 | 1,464 | 1,464 | -6 (-0.41%) | 132,100 |
19 Sep 2017 | JPY | 1,453 | 1,471 | 1,452 | 1,470 | 1,470 | +25 (+1.73%) | 205,800 |
18 Sep 2017 | JPY | 1,445 | 1,445 | 1,445 | 1,445 | 1,445 | 0.0 (0.0%) | 0 |
15 Sep 2017 | JPY | 1,437 | 1,465 | 1,433 | 1,445 | 1,445 | -62 (-4.11%) | 402,500 |
14 Sep 2017 | JPY | 1,573 | 1,580 | 1,504 | 1,507 | 1,507 | -73 (-4.62%) | 209,900 |
13 Sep 2017 | JPY | 1,609 | 1,621 | 1,575 | 1,580 | 1,580 | -22 (-1.37%) | 152,600 |
12 Sep 2017 | JPY | 1,616 | 1,616 | 1,588 | 1,602 | 1,602 | +7 (+0.44%) | 61,100 |
11 Sep 2017 | JPY | 1,590 | 1,621 | 1,590 | 1,595 | 1,595 | +23 (+1.46%) | 76,900 |
8 Sep 2017 | JPY | 1,576 | 1,577 | 1,566 | 1,572 | 1,572 | -18 (-1.13%) | 99,400 |
7 Sep 2017 | JPY | 1,567 | 1,590 | 1,561 | 1,590 | 1,590 | +33 (+2.12%) | 59,500 |
6 Sep 2017 | JPY | 1,548 | 1,560 | 1,534 | 1,557 | 1,557 | -3 (-0.19%) | 53,700 |
5 Sep 2017 | JPY | 1,565 | 1,573 | 1,545 | 1,560 | 1,560 | +1 (+0.06%) | 92,300 |