Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2017 | JPY | 1,414 | 1,430.6666 | 1,406.6666 | 1,418.3334 | 1,418.3334 | +13 (+0.93%) | 4,504,500 |
13 Oct 2017 | JPY | 1,400 | 1,409 | 1,389 | 1,405.3334 | 1,405.3334 | -18 (-1.26%) | 10,364,700 |
12 Oct 2017 | JPY | 1,454 | 1,454.3334 | 1,418.3334 | 1,423.3334 | 1,423.3334 | -30.667 (-2.11%) | 6,489,300 |
11 Oct 2017 | JPY | 1,440.3334 | 1,464.6666 | 1,437 | 1,454 | 1,454 | +16 (+1.11%) | 8,027,400 |
10 Oct 2017 | JPY | 1,476.6666 | 1,476.6666 | 1,424 | 1,438 | 1,438 | -71.333 (-4.73%) | 16,032,000 |
9 Oct 2017 | JPY | 1,509.3334 | 1,509.3334 | 1,509.3334 | 1,509.3334 | 1,509.3334 | 0.0 (0.0%) | 0 |
6 Oct 2017 | JPY | 1,477 | 1,512 | 1,477 | 1,509.3334 | 1,509.3334 | +36 (+2.44%) | 7,721,100 |
5 Oct 2017 | JPY | 1,485 | 1,486 | 1,468 | 1,473.3334 | 1,473.3334 | -18 (-1.21%) | 8,687,400 |
4 Oct 2017 | JPY | 1,493.3334 | 1,497 | 1,485.6666 | 1,491.3334 | 1,491.3334 | 0.0 (0.0%) | 8,815,800 |
3 Oct 2017 | JPY | 1,478.6666 | 1,493.6666 | 1,477.3334 | 1,491.3334 | 1,491.3334 | +17.333 (+1.18%) | 7,376,100 |
2 Oct 2017 | JPY | 1,461.3334 | 1,480.6666 | 1,457.3334 | 1,474 | 1,474 | +14.667 (+1.01%) | 6,677,700 |
29 Sep 2017 | JPY | 1,466.6666 | 1,471.3334 | 1,457 | 1,459.3334 | 1,459.3334 | -7 (-0.48%) | 4,601,700 |
28 Sep 2017 | JPY | 1,493 | 1,495.3334 | 1,459.3334 | 1,466.3334 | 1,466.3334 | -0.333 (-0.02%) | 4,230,600 |
27 Sep 2017 | JPY | 1,468.6666 | 1,472.6666 | 1,457.3334 | 1,466.6666 | 1,466.6666 | -12.667 (-0.86%) | 2,836,200 |
26 Sep 2017 | JPY | 1,495.6666 | 1,497 | 1,474.6666 | 1,479.3334 | 1,479.3334 | -8.667 (-0.58%) | 4,100,400 |
25 Sep 2017 | JPY | 1,503.3334 | 1,506.6666 | 1,478 | 1,488 | 1,488 | -19.667 (-1.30%) | 4,142,100 |
22 Sep 2017 | JPY | 1,507.3334 | 1,518.3334 | 1,496.6666 | 1,507.6666 | 1,507.6666 | -2.667 (-0.18%) | 9,731,700 |
21 Sep 2017 | JPY | 1,534.6666 | 1,558 | 1,506.6666 | 1,510.3334 | 1,510.3334 | -17.333 (-1.13%) | 9,455,400 |
20 Sep 2017 | JPY | 1,508.3334 | 1,531 | 1,503.6666 | 1,527.6666 | 1,527.6666 | +18 (+1.19%) | 9,670,500 |
19 Sep 2017 | JPY | 1,470.6666 | 1,511.3334 | 1,468 | 1,509.6666 | 1,509.6666 | +67.333 (+4.67%) | 10,830,300 |
18 Sep 2017 | JPY | 1,442.3334 | 1,442.3334 | 1,442.3334 | 1,442.3334 | 1,442.3334 | 0.0 (0.0%) | 0 |
15 Sep 2017 | JPY | 1,422 | 1,446 | 1,413 | 1,442.3334 | 1,442.3334 | +12.333 (+0.86%) | 5,877,900 |
14 Sep 2017 | JPY | 1,433.3334 | 1,446.6666 | 1,424.3334 | 1,430 | 1,430 | -14.333 (-0.99%) | 4,886,400 |
13 Sep 2017 | JPY | 1,435 | 1,468.3334 | 1,435 | 1,444.3334 | 1,444.3334 | +14 (+0.98%) | 8,017,500 |
12 Sep 2017 | JPY | 1,413.3334 | 1,441 | 1,413.3334 | 1,430.3334 | 1,430.3334 | +41 (+2.95%) | 5,832,300 |
11 Sep 2017 | JPY | 1,380.6666 | 1,402 | 1,375.6666 | 1,389.3334 | 1,389.3334 | +30.667 (+2.26%) | 6,534,300 |
8 Sep 2017 | JPY | 1,375 | 1,382.3334 | 1,358.3334 | 1,358.6666 | 1,358.6666 | -30.667 (-2.21%) | 9,683,700 |
7 Sep 2017 | JPY | 1,416.6666 | 1,424.3334 | 1,388 | 1,389.3334 | 1,389.3334 | -27.333 (-1.93%) | 6,584,700 |
6 Sep 2017 | JPY | 1,399.6666 | 1,421.6666 | 1,393.6666 | 1,416.6666 | 1,416.6666 | -3.667 (-0.26%) | 7,356,900 |
5 Sep 2017 | JPY | 1,435 | 1,439 | 1,417 | 1,420.3334 | 1,420.3334 | -13.667 (-0.95%) | 4,113,000 |