Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2017 | JPY | 1,540 | 1,559 | 1,530 | 1,557 | 1,557 | +31 (+2.03%) | 1,122,300 |
26 Oct 2017 | JPY | 1,539 | 1,542 | 1,525 | 1,526 | 1,526 | -11 (-0.72%) | 649,700 |
25 Oct 2017 | JPY | 1,560 | 1,561 | 1,532 | 1,537 | 1,537 | -17 (-1.09%) | 1,405,300 |
24 Oct 2017 | JPY | 1,534 | 1,555 | 1,531 | 1,554 | 1,554 | +27 (+1.77%) | 1,218,400 |
23 Oct 2017 | JPY | 1,541 | 1,542 | 1,526 | 1,527 | 1,527 | +3 (+0.20%) | 878,800 |
20 Oct 2017 | JPY | 1,532 | 1,533 | 1,519 | 1,524 | 1,524 | -13 (-0.85%) | 977,000 |
19 Oct 2017 | JPY | 1,530 | 1,545 | 1,519 | 1,537 | 1,537 | +18 (+1.18%) | 1,268,800 |
18 Oct 2017 | JPY | 1,496 | 1,523 | 1,494 | 1,519 | 1,519 | +19 (+1.27%) | 1,010,800 |
17 Oct 2017 | JPY | 1,512 | 1,513 | 1,486 | 1,500 | 1,500 | -3 (-0.20%) | 656,800 |
16 Oct 2017 | JPY | 1,489 | 1,514 | 1,486 | 1,503 | 1,503 | +6 (+0.40%) | 772,200 |
13 Oct 2017 | JPY | 1,484 | 1,505 | 1,480 | 1,497 | 1,497 | +8 (+0.54%) | 1,099,400 |
12 Oct 2017 | JPY | 1,499 | 1,503 | 1,488 | 1,489 | 1,489 | -5 (-0.33%) | 517,600 |
11 Oct 2017 | JPY | 1,496 | 1,502 | 1,490 | 1,494 | 1,494 | -4 (-0.27%) | 464,000 |
10 Oct 2017 | JPY | 1,497 | 1,505 | 1,491 | 1,498 | 1,498 | -2 (-0.13%) | 699,600 |
9 Oct 2017 | JPY | 1,500 | 1,500 | 1,500 | 1,500 | 1,500 | 0.0 (0.0%) | 0 |
6 Oct 2017 | JPY | 1,493 | 1,505 | 1,491 | 1,500 | 1,500 | +19 (+1.28%) | 1,046,900 |
5 Oct 2017 | JPY | 1,480 | 1,486 | 1,475 | 1,481 | 1,481 | -1 (-0.07%) | 987,000 |
4 Oct 2017 | JPY | 1,472 | 1,483 | 1,466 | 1,482 | 1,482 | +23 (+1.58%) | 1,665,000 |
3 Oct 2017 | JPY | 1,422 | 1,462 | 1,422 | 1,459 | 1,459 | +30 (+2.10%) | 1,075,400 |
2 Oct 2017 | JPY | 1,441 | 1,442 | 1,419 | 1,429 | 1,429 | -10 (-0.69%) | 781,100 |
29 Sep 2017 | JPY | 1,439 | 1,444 | 1,433 | 1,439 | 1,439 | 0.0 (0.0%) | 1,211,500 |
28 Sep 2017 | JPY | 1,429 | 1,442 | 1,427 | 1,439 | 1,439 | +9 (+0.63%) | 954,800 |
27 Sep 2017 | JPY | 1,427 | 1,436 | 1,426 | 1,430 | 1,430 | +8 (+0.56%) | 564,900 |
26 Sep 2017 | JPY | 1,423 | 1,425 | 1,410 | 1,422 | 1,422 | -3 (-0.21%) | 560,200 |
25 Sep 2017 | JPY | 1,434 | 1,439 | 1,423 | 1,425 | 1,425 | -2 (-0.14%) | 504,600 |
22 Sep 2017 | JPY | 1,441 | 1,446 | 1,420 | 1,427 | 1,427 | 0.0 (0.0%) | 957,800 |
21 Sep 2017 | JPY | 1,421 | 1,462 | 1,420 | 1,427 | 1,427 | +22 (+1.57%) | 2,048,000 |
20 Sep 2017 | JPY | 1,383 | 1,407 | 1,383 | 1,405 | 1,405 | +22 (+1.59%) | 1,295,200 |
19 Sep 2017 | JPY | 1,365 | 1,384 | 1,359 | 1,383 | 1,383 | +26 (+1.92%) | 1,075,400 |
18 Sep 2017 | JPY | 1,357 | 1,357 | 1,357 | 1,357 | 1,357 | 0.0 (0.0%) | 0 |