Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2017 | JPY | 1,238 | 1,259 | 1,237 | 1,253 | 1,253 | +18 (+1.46%) | 43,200 |
26 Oct 2017 | JPY | 1,228 | 1,235 | 1,228 | 1,235 | 1,235 | +2 (+0.16%) | 19,500 |
25 Oct 2017 | JPY | 1,233 | 1,238 | 1,225 | 1,233 | 1,233 | 0.0 (0.0%) | 28,400 |
24 Oct 2017 | JPY | 1,213 | 1,237 | 1,213 | 1,233 | 1,233 | +20 (+1.65%) | 33,600 |
23 Oct 2017 | JPY | 1,207 | 1,214 | 1,204 | 1,213 | 1,213 | +11 (+0.92%) | 28,100 |
20 Oct 2017 | JPY | 1,187 | 1,202 | 1,187 | 1,202 | 1,202 | +11 (+0.92%) | 29,400 |
19 Oct 2017 | JPY | 1,188 | 1,194 | 1,187 | 1,191 | 1,191 | -2 (-0.17%) | 16,200 |
18 Oct 2017 | JPY | 1,190 | 1,195 | 1,188 | 1,193 | 1,193 | +3 (+0.25%) | 18,300 |
17 Oct 2017 | JPY | 1,189 | 1,194 | 1,189 | 1,190 | 1,190 | +3 (+0.25%) | 32,700 |
16 Oct 2017 | JPY | 1,179 | 1,189 | 1,179 | 1,187 | 1,187 | +8 (+0.68%) | 25,500 |
13 Oct 2017 | JPY | 1,164 | 1,182 | 1,164 | 1,179 | 1,179 | +15 (+1.29%) | 80,100 |
12 Oct 2017 | JPY | 1,171 | 1,175 | 1,161 | 1,164 | 1,164 | -1 (-0.09%) | 46,300 |
11 Oct 2017 | JPY | 1,177 | 1,184 | 1,156 | 1,165 | 1,165 | +62 (+5.62%) | 130,900 |
10 Oct 2017 | JPY | 1,110 | 1,120 | 1,102 | 1,103 | 1,103 | +3 (+0.27%) | 49,200 |
9 Oct 2017 | JPY | 1,100 | 1,100 | 1,100 | 1,100 | 1,100 | 0.0 (0.0%) | 0 |
6 Oct 2017 | JPY | 1,091 | 1,106 | 1,091 | 1,100 | 1,100 | -1 (-0.09%) | 14,300 |
5 Oct 2017 | JPY | 1,101 | 1,107 | 1,094 | 1,101 | 1,101 | 0.0 (0.0%) | 20,400 |
4 Oct 2017 | JPY | 1,105 | 1,108 | 1,099 | 1,101 | 1,101 | -4 (-0.36%) | 18,800 |
3 Oct 2017 | JPY | 1,109 | 1,109 | 1,096 | 1,105 | 1,105 | +4 (+0.36%) | 14,300 |
2 Oct 2017 | JPY | 1,081 | 1,110 | 1,080 | 1,101 | 1,101 | +18 (+1.66%) | 29,600 |
29 Sep 2017 | JPY | 1,086 | 1,090 | 1,076 | 1,083 | 1,083 | +1 (+0.09%) | 19,200 |
28 Sep 2017 | JPY | 1,081 | 1,087 | 1,067 | 1,082 | 1,082 | +1 (+0.09%) | 18,200 |
27 Sep 2017 | JPY | 1,070 | 1,083 | 1,068 | 1,081 | 1,081 | +11 (+1.03%) | 15,200 |
26 Sep 2017 | JPY | 1,060 | 1,074 | 1,056 | 1,070 | 1,070 | +15 (+1.42%) | 23,900 |
25 Sep 2017 | JPY | 1,052 | 1,059 | 1,050 | 1,055 | 1,055 | 0.0 (0.0%) | 15,600 |
22 Sep 2017 | JPY | 1,062 | 1,062 | 1,049 | 1,055 | 1,055 | -1 (-0.09%) | 15,800 |
21 Sep 2017 | JPY | 1,047 | 1,062 | 1,047 | 1,056 | 1,056 | +9 (+0.86%) | 16,100 |
20 Sep 2017 | JPY | 1,047 | 1,057 | 1,045 | 1,047 | 1,047 | -1 (-0.10%) | 21,900 |
19 Sep 2017 | JPY | 1,040 | 1,049 | 1,040 | 1,048 | 1,048 | +8 (+0.77%) | 12,600 |
18 Sep 2017 | JPY | 1,040 | 1,040 | 1,040 | 1,040 | 1,040 | 0.0 (0.0%) | 0 |