Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2017 | JPY | 1,202 | 1,219 | 1,201 | 1,206.6666 | 1,206.6666 | +11 (+0.92%) | 5,068,500 |
13 Oct 2017 | JPY | 1,188 | 1,203 | 1,185.6666 | 1,195.6666 | 1,195.6666 | +0.333 (+0.03%) | 6,803,400 |
12 Oct 2017 | JPY | 1,200.6666 | 1,204 | 1,188.3334 | 1,195.3334 | 1,195.3334 | -11.333 (-0.94%) | 4,606,200 |
11 Oct 2017 | JPY | 1,191.3334 | 1,208 | 1,190.6666 | 1,206.6666 | 1,206.6666 | +19.333 (+1.63%) | 5,761,500 |
10 Oct 2017 | JPY | 1,202.3334 | 1,204.6666 | 1,172.3334 | 1,187.3334 | 1,187.3334 | -47.667 (-3.86%) | 10,308,900 |
9 Oct 2017 | JPY | 1,235 | 1,235 | 1,235 | 1,235 | 1,235 | 0.0 (0.0%) | 0 |
6 Oct 2017 | JPY | 1,225.6666 | 1,238.3334 | 1,223.3334 | 1,235 | 1,235 | +19.333 (+1.59%) | 4,148,100 |
5 Oct 2017 | JPY | 1,230.3334 | 1,230.3334 | 1,213.3334 | 1,215.6666 | 1,215.6666 | -18.333 (-1.49%) | 3,715,200 |
4 Oct 2017 | JPY | 1,233.6666 | 1,240.3334 | 1,228.3334 | 1,234 | 1,234 | +3.333 (+0.27%) | 4,771,200 |
3 Oct 2017 | JPY | 1,218 | 1,232.3334 | 1,217 | 1,230.6666 | 1,230.6666 | +19.667 (+1.62%) | 4,832,400 |
2 Oct 2017 | JPY | 1,212 | 1,214.3334 | 1,207 | 1,211 | 1,211 | +3.333 (+0.28%) | 3,441,600 |
29 Sep 2017 | JPY | 1,202 | 1,211.6666 | 1,196.3334 | 1,207.6666 | 1,207.6666 | +2.667 (+0.22%) | 4,555,500 |
28 Sep 2017 | JPY | 1,216 | 1,218.6666 | 1,201 | 1,205 | 1,205 | +5.333 (+0.44%) | 4,057,800 |
27 Sep 2017 | JPY | 1,206 | 1,206 | 1,193.6666 | 1,199.6666 | 1,199.6666 | -25.333 (-2.07%) | 4,062,000 |
26 Sep 2017 | JPY | 1,233.6666 | 1,235.3334 | 1,222 | 1,225 | 1,225 | -6 (-0.49%) | 4,552,200 |
25 Sep 2017 | JPY | 1,243.3334 | 1,245.6666 | 1,227 | 1,231 | 1,231 | -5 (-0.40%) | 3,133,500 |
22 Sep 2017 | JPY | 1,231.6666 | 1,237.6666 | 1,222 | 1,236 | 1,236 | +4.333 (+0.35%) | 4,905,600 |
21 Sep 2017 | JPY | 1,248 | 1,256 | 1,231 | 1,231.6666 | 1,231.6666 | +3.333 (+0.27%) | 5,892,300 |
20 Sep 2017 | JPY | 1,213.6666 | 1,233 | 1,213.6666 | 1,228.3334 | 1,228.3334 | +11.667 (+0.96%) | 5,734,200 |
19 Sep 2017 | JPY | 1,216.6666 | 1,221 | 1,206.6666 | 1,216.6666 | 1,216.6666 | +19.667 (+1.64%) | 7,863,900 |
18 Sep 2017 | JPY | 1,197 | 1,197 | 1,197 | 1,197 | 1,197 | 0.0 (0.0%) | 0 |
15 Sep 2017 | JPY | 1,186.6666 | 1,201.6666 | 1,183.3334 | 1,197 | 1,197 | +9.667 (+0.81%) | 7,431,600 |
14 Sep 2017 | JPY | 1,190.3334 | 1,198.6666 | 1,184 | 1,187.3334 | 1,187.3334 | -10 (-0.84%) | 4,330,200 |
13 Sep 2017 | JPY | 1,196 | 1,207.3334 | 1,194.3334 | 1,197.3334 | 1,197.3334 | +4.333 (+0.36%) | 3,993,900 |
12 Sep 2017 | JPY | 1,186.6666 | 1,201 | 1,185 | 1,193 | 1,193 | +24.667 (+2.11%) | 4,605,300 |
11 Sep 2017 | JPY | 1,174.3334 | 1,181.6666 | 1,167.3334 | 1,168.3334 | 1,168.3334 | +9 (+0.78%) | 4,205,700 |
8 Sep 2017 | JPY | 1,152.6666 | 1,174 | 1,149.3334 | 1,159.3334 | 1,159.3334 | -16.667 (-1.42%) | 8,788,200 |
7 Sep 2017 | JPY | 1,188 | 1,193.3334 | 1,175.6666 | 1,176 | 1,176 | -7.333 (-0.62%) | 5,920,200 |
6 Sep 2017 | JPY | 1,183.3334 | 1,187 | 1,170 | 1,183.3334 | 1,183.3334 | -13.667 (-1.14%) | 4,162,200 |
5 Sep 2017 | JPY | 1,200 | 1,203 | 1,194 | 1,197 | 1,197 | -9 (-0.75%) | 2,925,000 |