Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2017 | JPY | 3,672 | 3,679 | 3,641 | 3,646 | 3,646 | -59 (-1.59%) | 1,703,000 |
19 Oct 2017 | JPY | 3,712 | 3,750 | 3,692 | 3,705 | 3,705 | +20 (+0.54%) | 1,785,000 |
18 Oct 2017 | JPY | 3,650 | 3,701 | 3,641 | 3,685 | 3,685 | +22 (+0.60%) | 2,035,000 |
17 Oct 2017 | JPY | 3,659 | 3,664 | 3,606 | 3,663 | 3,663 | +41 (+1.13%) | 1,952,000 |
16 Oct 2017 | JPY | 3,616 | 3,657 | 3,604 | 3,622 | 3,622 | +6 (+0.17%) | 1,287,000 |
13 Oct 2017 | JPY | 3,561 | 3,637 | 3,538 | 3,616 | 3,616 | +54 (+1.52%) | 2,995,000 |
12 Oct 2017 | JPY | 3,573 | 3,576 | 3,555 | 3,562 | 3,562 | +2 (+0.06%) | 1,216,000 |
11 Oct 2017 | JPY | 3,530 | 3,570 | 3,518 | 3,560 | 3,560 | +20 (+0.56%) | 1,175,000 |
10 Oct 2017 | JPY | 3,528 | 3,542 | 3,500 | 3,540 | 3,540 | +26 (+0.74%) | 1,653,000 |
9 Oct 2017 | JPY | 3,514 | 3,514 | 3,514 | 3,514 | 3,514 | 0.0 (0.0%) | 0 |
6 Oct 2017 | JPY | 3,494 | 3,517 | 3,475 | 3,514 | 3,514 | +67 (+1.94%) | 1,680,000 |
5 Oct 2017 | JPY | 3,474 | 3,479 | 3,439 | 3,447 | 3,447 | -5 (-0.14%) | 1,280,000 |
4 Oct 2017 | JPY | 3,508 | 3,521 | 3,449 | 3,452 | 3,452 | -56 (-1.60%) | 1,991,000 |
3 Oct 2017 | JPY | 3,447 | 3,513 | 3,431 | 3,508 | 3,508 | +119 (+3.51%) | 2,827,000 |
2 Oct 2017 | JPY | 3,400 | 3,419 | 3,387 | 3,389 | 3,389 | -16 (-0.47%) | 1,474,000 |
29 Sep 2017 | JPY | 3,444 | 3,448 | 3,397 | 3,405 | 3,405 | -47 (-1.36%) | 3,990,000 |
28 Sep 2017 | JPY | 3,534 | 3,548 | 3,452 | 3,452 | 3,452 | -62 (-1.76%) | 3,515,000 |
27 Sep 2017 | JPY | 3,533 | 3,553 | 3,506 | 3,514 | 3,514 | -54 (-1.51%) | 2,050,000 |
26 Sep 2017 | JPY | 3,594 | 3,608 | 3,557 | 3,568 | 3,568 | -26 (-0.72%) | 1,885,000 |
25 Sep 2017 | JPY | 3,566 | 3,595 | 3,559 | 3,594 | 3,594 | +50 (+1.41%) | 2,127,000 |
22 Sep 2017 | JPY | 3,564 | 3,588 | 3,531 | 3,544 | 3,544 | -17 (-0.48%) | 2,205,000 |
21 Sep 2017 | JPY | 3,538 | 3,596 | 3,538 | 3,561 | 3,561 | +47 (+1.34%) | 3,508,000 |
20 Sep 2017 | JPY | 3,449 | 3,522 | 3,449 | 3,514 | 3,514 | +75 (+2.18%) | 2,741,000 |
19 Sep 2017 | JPY | 3,390 | 3,461 | 3,375 | 3,439 | 3,439 | +67 (+1.99%) | 2,536,000 |
18 Sep 2017 | JPY | 3,372 | 3,372 | 3,372 | 3,372 | 3,372 | 0.0 (0.0%) | 0 |
15 Sep 2017 | JPY | 3,333 | 3,392 | 3,326 | 3,372 | 3,372 | +30 (+0.90%) | 2,215,000 |
14 Sep 2017 | JPY | 3,339 | 3,353 | 3,321 | 3,342 | 3,342 | 0.0 (0.0%) | 1,133,000 |
13 Sep 2017 | JPY | 3,292 | 3,359 | 3,289 | 3,342 | 3,342 | +51 (+1.55%) | 1,278,000 |
12 Sep 2017 | JPY | 3,262 | 3,304 | 3,253 | 3,291 | 3,291 | +71 (+2.20%) | 1,396,000 |
11 Sep 2017 | JPY | 3,228 | 3,240 | 3,211 | 3,220 | 3,220 | +23 (+0.72%) | 965,000 |