Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2017 | JPY | 1,999 | 2,008 | 1,977 | 1,998 | 1,998 | +12 (+0.60%) | 1,019,600 |
26 Oct 2017 | JPY | 2,000 | 2,016 | 1,982 | 1,986 | 1,986 | -19 (-0.95%) | 984,800 |
25 Oct 2017 | JPY | 2,027 | 2,030 | 2,001 | 2,005 | 2,005 | -17 (-0.84%) | 892,200 |
24 Oct 2017 | JPY | 1,989 | 2,022 | 1,985 | 2,022 | 2,022 | +27 (+1.35%) | 840,700 |
23 Oct 2017 | JPY | 2,010 | 2,011 | 1,990 | 1,995 | 1,995 | +5 (+0.25%) | 606,000 |
20 Oct 2017 | JPY | 1,986 | 1,995 | 1,981 | 1,990 | 1,990 | -7 (-0.35%) | 623,400 |
19 Oct 2017 | JPY | 2,000 | 2,016 | 1,995 | 1,997 | 1,997 | +7 (+0.35%) | 1,249,300 |
18 Oct 2017 | JPY | 1,966 | 1,994 | 1,963 | 1,990 | 1,990 | +23 (+1.17%) | 918,800 |
17 Oct 2017 | JPY | 1,985 | 1,985 | 1,952 | 1,967 | 1,967 | -9 (-0.46%) | 1,035,100 |
16 Oct 2017 | JPY | 1,972 | 1,983 | 1,960 | 1,976 | 1,976 | +10 (+0.51%) | 939,500 |
13 Oct 2017 | JPY | 1,950 | 1,971 | 1,948 | 1,966 | 1,966 | +14 (+0.72%) | 1,155,800 |
12 Oct 2017 | JPY | 1,941 | 1,964 | 1,940 | 1,952 | 1,952 | +35 (+1.83%) | 1,820,400 |
11 Oct 2017 | JPY | 1,909 | 1,922 | 1,906 | 1,917 | 1,917 | +7 (+0.37%) | 898,100 |
10 Oct 2017 | JPY | 1,923 | 1,924 | 1,907 | 1,910 | 1,910 | -9 (-0.47%) | 1,150,700 |
9 Oct 2017 | JPY | 1,919 | 1,919 | 1,919 | 1,919 | 1,919 | 0.0 (0.0%) | 0 |
6 Oct 2017 | JPY | 1,910 | 1,923 | 1,909 | 1,919 | 1,919 | +27 (+1.43%) | 1,104,200 |
5 Oct 2017 | JPY | 1,888 | 1,897 | 1,878 | 1,892 | 1,892 | 0.0 (0.0%) | 914,600 |
4 Oct 2017 | JPY | 1,897 | 1,905 | 1,886 | 1,892 | 1,892 | -11 (-0.58%) | 943,400 |
3 Oct 2017 | JPY | 1,904 | 1,917 | 1,896 | 1,903 | 1,903 | +17 (+0.90%) | 886,700 |
2 Oct 2017 | JPY | 1,928 | 1,931 | 1,880 | 1,886 | 1,886 | -36 (-1.87%) | 1,393,300 |
29 Sep 2017 | JPY | 1,890 | 1,925 | 1,888 | 1,922 | 1,922 | +41 (+2.18%) | 2,387,100 |
28 Sep 2017 | JPY | 1,864 | 1,886 | 1,850 | 1,881 | 1,881 | +22 (+1.18%) | 1,535,600 |
27 Sep 2017 | JPY | 1,837 | 1,863 | 1,836 | 1,859 | 1,859 | +9 (+0.49%) | 1,546,700 |
26 Sep 2017 | JPY | 1,846 | 1,857 | 1,845 | 1,850 | 1,850 | +2 (+0.11%) | 3,170,800 |
25 Sep 2017 | JPY | 1,836 | 1,848 | 1,829 | 1,848 | 1,848 | +17 (+0.93%) | 2,153,400 |
22 Sep 2017 | JPY | 1,849 | 1,852 | 1,824 | 1,831 | 1,831 | -16 (-0.87%) | 1,643,800 |
21 Sep 2017 | JPY | 1,842 | 1,856 | 1,834 | 1,847 | 1,847 | +21 (+1.15%) | 2,155,100 |
20 Sep 2017 | JPY | 1,842 | 1,843 | 1,822 | 1,826 | 1,826 | -18 (-0.98%) | 1,551,700 |
19 Sep 2017 | JPY | 1,826 | 1,850 | 1,821 | 1,844 | 1,844 | +21 (+1.15%) | 1,642,400 |
18 Sep 2017 | JPY | 1,823 | 1,823 | 1,823 | 1,823 | 1,823 | 0.0 (0.0%) | 0 |