Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2017 | JPY | 1,061 | 1,080 | 1,046 | 1,047 | 1,047 | -21 (-1.97%) | 646,700 |
24 Oct 2017 | JPY | 1,087 | 1,090 | 1,056 | 1,068 | 1,068 | -24 (-2.20%) | 984,100 |
23 Oct 2017 | JPY | 1,111 | 1,119 | 1,091 | 1,092 | 1,092 | -12 (-1.09%) | 475,800 |
20 Oct 2017 | JPY | 1,103 | 1,115 | 1,090 | 1,104 | 1,104 | +2 (+0.18%) | 638,500 |
19 Oct 2017 | JPY | 1,108 | 1,118 | 1,099 | 1,102 | 1,102 | -4 (-0.36%) | 332,200 |
18 Oct 2017 | JPY | 1,132 | 1,134 | 1,100 | 1,106 | 1,106 | -26 (-2.30%) | 533,800 |
17 Oct 2017 | JPY | 1,129 | 1,141 | 1,118 | 1,132 | 1,132 | 0.0 (0.0%) | 586,000 |
16 Oct 2017 | JPY | 1,140 | 1,153 | 1,131 | 1,132 | 1,132 | +1 (+0.09%) | 610,900 |
13 Oct 2017 | JPY | 1,104 | 1,134 | 1,102 | 1,131 | 1,131 | +27 (+2.45%) | 670,400 |
12 Oct 2017 | JPY | 1,104 | 1,119 | 1,100 | 1,104 | 1,104 | +14 (+1.28%) | 427,600 |
11 Oct 2017 | JPY | 1,104 | 1,111 | 1,082 | 1,090 | 1,090 | -21 (-1.89%) | 707,600 |
10 Oct 2017 | JPY | 1,114 | 1,135 | 1,110 | 1,111 | 1,111 | +6 (+0.54%) | 759,800 |
9 Oct 2017 | JPY | 1,105 | 1,105 | 1,105 | 1,105 | 1,105 | 0.0 (0.0%) | 0 |
6 Oct 2017 | JPY | 1,094 | 1,124 | 1,088 | 1,105 | 1,105 | +17 (+1.56%) | 1,426,500 |
5 Oct 2017 | JPY | 1,074 | 1,104 | 1,074 | 1,088 | 1,088 | +14 (+1.30%) | 1,110,200 |
4 Oct 2017 | JPY | 1,089 | 1,089 | 1,070 | 1,074 | 1,074 | -11 (-1.01%) | 343,500 |
3 Oct 2017 | JPY | 1,073 | 1,090 | 1,067 | 1,085 | 1,085 | +20 (+1.88%) | 602,900 |
2 Oct 2017 | JPY | 1,055 | 1,068 | 1,050 | 1,065 | 1,065 | +18 (+1.72%) | 438,900 |
29 Sep 2017 | JPY | 1,044 | 1,060 | 1,037 | 1,047 | 1,047 | +12 (+1.16%) | 392,700 |
28 Sep 2017 | JPY | 1,070 | 1,071 | 1,008 | 1,035 | 1,035 | -35 (-3.27%) | 1,342,900 |
27 Sep 2017 | JPY | 1,084 | 1,084 | 1,063 | 1,070 | 1,070 | -8 (-0.74%) | 301,100 |
26 Sep 2017 | JPY | 1,081 | 1,086 | 1,069 | 1,078 | 1,078 | 0.0 (0.0%) | 316,800 |
25 Sep 2017 | JPY | 1,082 | 1,095 | 1,060 | 1,078 | 1,078 | +12 (+1.13%) | 685,700 |
22 Sep 2017 | JPY | 1,080 | 1,106 | 1,061 | 1,066 | 1,066 | -9 (-0.84%) | 1,246,700 |
21 Sep 2017 | JPY | 1,048 | 1,075 | 1,048 | 1,075 | 1,075 | +35 (+3.37%) | 897,000 |
20 Sep 2017 | JPY | 1,048 | 1,055 | 1,032 | 1,040 | 1,040 | -9 (-0.86%) | 289,800 |
19 Sep 2017 | JPY | 1,034 | 1,065 | 1,032 | 1,049 | 1,049 | +26 (+2.54%) | 768,200 |
18 Sep 2017 | JPY | 1,023 | 1,023 | 1,023 | 1,023 | 1,023 | 0.0 (0.0%) | 0 |
15 Sep 2017 | JPY | 1,019 | 1,031 | 1,009 | 1,023 | 1,023 | +4 (+0.39%) | 407,100 |
14 Sep 2017 | JPY | 1,025 | 1,033 | 1,011 | 1,019 | 1,019 | -10 (-0.97%) | 377,500 |