Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2017 | JPY | 1,259 | 1,276.5 | 1,251.5 | 1,255 | 1,255 | -5 (-0.40%) | 46,400 |
26 Oct 2017 | JPY | 1,277 | 1,277 | 1,250 | 1,260 | 1,260 | -12 (-0.94%) | 16,000 |
25 Oct 2017 | JPY | 1,282.5 | 1,285.5 | 1,246.5 | 1,272 | 1,272 | -14 (-1.09%) | 41,000 |
24 Oct 2017 | JPY | 1,224 | 1,319 | 1,222 | 1,286 | 1,286 | +54.5 (+4.43%) | 64,200 |
23 Oct 2017 | JPY | 1,247.5 | 1,249 | 1,230 | 1,231.5 | 1,231.5 | -10 (-0.81%) | 38,800 |
20 Oct 2017 | JPY | 1,265.5 | 1,272.5 | 1,229 | 1,241.5 | 1,241.5 | -24 (-1.90%) | 47,000 |
19 Oct 2017 | JPY | 1,265 | 1,281.5 | 1,261.5 | 1,265.5 | 1,265.5 | -18 (-1.40%) | 25,200 |
18 Oct 2017 | JPY | 1,272.5 | 1,297.5 | 1,272.5 | 1,283.5 | 1,283.5 | +7 (+0.55%) | 15,400 |
17 Oct 2017 | JPY | 1,297.5 | 1,297.5 | 1,272 | 1,276.5 | 1,276.5 | -22 (-1.69%) | 11,400 |
16 Oct 2017 | JPY | 1,288 | 1,314 | 1,273.5 | 1,298.5 | 1,298.5 | +10.5 (+0.82%) | 22,800 |
13 Oct 2017 | JPY | 1,292.5 | 1,299.5 | 1,271.5 | 1,288 | 1,288 | -4 (-0.31%) | 30,400 |
12 Oct 2017 | JPY | 1,310.5 | 1,316 | 1,286 | 1,292 | 1,292 | -18 (-1.37%) | 33,600 |
11 Oct 2017 | JPY | 1,340.5 | 1,342.5 | 1,301 | 1,310 | 1,310 | -15 (-1.13%) | 21,400 |
10 Oct 2017 | JPY | 1,312.5 | 1,325 | 1,293.5 | 1,325 | 1,325 | +21.5 (+1.65%) | 25,600 |
9 Oct 2017 | JPY | 1,303.5 | 1,303.5 | 1,303.5 | 1,303.5 | 1,303.5 | 0.0 (0.0%) | 0 |
6 Oct 2017 | JPY | 1,300 | 1,315 | 1,297.5 | 1,303.5 | 1,303.5 | +2.5 (+0.19%) | 38,600 |
5 Oct 2017 | JPY | 1,386 | 1,386 | 1,300.5 | 1,301 | 1,301 | -83.5 (-6.03%) | 84,800 |
4 Oct 2017 | JPY | 1,410 | 1,412.5 | 1,365.5 | 1,384.5 | 1,384.5 | -28 (-1.98%) | 45,200 |
3 Oct 2017 | JPY | 1,432.5 | 1,432.5 | 1,402.5 | 1,412.5 | 1,412.5 | -9.5 (-0.67%) | 25,200 |
2 Oct 2017 | JPY | 1,430 | 1,430 | 1,401.5 | 1,422 | 1,422 | +12 (+0.85%) | 18,600 |
29 Sep 2017 | JPY | 1,445 | 1,450 | 1,410 | 1,410 | 1,410 | -32.5 (-2.25%) | 26,000 |
28 Sep 2017 | JPY | 1,466.5 | 1,467.5 | 1,414 | 1,442.5 | 1,442.5 | +38.5 (+2.74%) | 32,000 |
27 Sep 2017 | JPY | 1,410.5 | 1,422 | 1,400 | 1,404 | 1,404 | +1,046.5 (+292.73%) | 21,600 |
27 Sep 2017 |
|
|||||||
26 Sep 2017 | JPY | 1,490 | 1,490 | 1,415 | 1,430 | 1,430 | -50 (-3.38%) | 54,800 |
25 Sep 2017 | JPY | 1,500 | 1,512.5 | 1,480 | 1,480 | 1,480 | -35 (-2.31%) | 32,000 |
22 Sep 2017 | JPY | 1,540 | 1,540 | 1,462.5 | 1,515 | 1,515 | -7.5 (-0.49%) | 61,200 |
21 Sep 2017 | JPY | 1,420 | 1,557.5 | 1,420 | 1,522.5 | 1,522.5 | +115 (+8.17%) | 180,400 |
20 Sep 2017 | JPY | 1,397.5 | 1,415 | 1,390 | 1,407.5 | 1,407.5 | +20 (+1.44%) | 20,000 |
19 Sep 2017 | JPY | 1,397.5 | 1,397.5 | 1,372.5 | 1,387.5 | 1,387.5 | -10 (-0.72%) | 46,000 |
18 Sep 2017 | JPY | 1,397.5 | 1,397.5 | 1,397.5 | 1,397.5 | 1,397.5 | 0.0 (0.0%) | 0 |