Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2017 | JPY | 1,545 | 1,570 | 1,545 | 1,562.5 | 1,562.5 | +12.5 (+0.81%) | 68,000 |
26 Oct 2017 | JPY | 1,537.5 | 1,557.5 | 1,535 | 1,550 | 1,550 | +17.5 (+1.14%) | 99,800 |
25 Oct 2017 | JPY | 1,555 | 1,555 | 1,530 | 1,532.5 | 1,532.5 | -7.5 (-0.49%) | 70,600 |
24 Oct 2017 | JPY | 1,525 | 1,542.5 | 1,510 | 1,540 | 1,540 | +22.5 (+1.48%) | 79,000 |
23 Oct 2017 | JPY | 1,500 | 1,530 | 1,492.5 | 1,517.5 | 1,517.5 | +34.5 (+2.33%) | 99,600 |
20 Oct 2017 | JPY | 1,490 | 1,493 | 1,480 | 1,483 | 1,483 | -11 (-0.74%) | 82,800 |
19 Oct 2017 | JPY | 1,507.5 | 1,510 | 1,493 | 1,494 | 1,494 | -13.5 (-0.90%) | 68,400 |
18 Oct 2017 | JPY | 1,507.5 | 1,512.5 | 1,502.5 | 1,507.5 | 1,507.5 | -7.5 (-0.50%) | 54,200 |
17 Oct 2017 | JPY | 1,517.5 | 1,520 | 1,505 | 1,515 | 1,515 | -2.5 (-0.16%) | 54,600 |
16 Oct 2017 | JPY | 1,522.5 | 1,532.5 | 1,510 | 1,517.5 | 1,517.5 | -7.5 (-0.49%) | 90,600 |
13 Oct 2017 | JPY | 1,530 | 1,537.5 | 1,520 | 1,525 | 1,525 | -17.5 (-1.13%) | 64,600 |
12 Oct 2017 | JPY | 1,562.5 | 1,562.5 | 1,540 | 1,542.5 | 1,542.5 | -17.5 (-1.12%) | 65,600 |
11 Oct 2017 | JPY | 1,545 | 1,560 | 1,535 | 1,560 | 1,560 | +17.5 (+1.13%) | 67,200 |
10 Oct 2017 | JPY | 1,530 | 1,547.5 | 1,530 | 1,542.5 | 1,542.5 | +15 (+0.98%) | 66,400 |
9 Oct 2017 | JPY | 1,527.5 | 1,527.5 | 1,527.5 | 1,527.5 | 1,527.5 | 0.0 (0.0%) | 0 |
6 Oct 2017 | JPY | 1,525 | 1,532.5 | 1,522.5 | 1,527.5 | 1,527.5 | +2.5 (+0.16%) | 24,600 |
5 Oct 2017 | JPY | 1,530 | 1,530 | 1,522.5 | 1,525 | 1,525 | -7.5 (-0.49%) | 33,800 |
4 Oct 2017 | JPY | 1,530 | 1,540 | 1,525 | 1,532.5 | 1,532.5 | +2.5 (+0.16%) | 42,400 |
3 Oct 2017 | JPY | 1,540 | 1,540 | 1,527.5 | 1,530 | 1,530 | 0.0 (0.0%) | 25,400 |
2 Oct 2017 | JPY | 1,560 | 1,560 | 1,522.5 | 1,530 | 1,530 | -15 (-0.97%) | 67,200 |
29 Sep 2017 | JPY | 1,575 | 1,575 | 1,537.5 | 1,545 | 1,545 | -30 (-1.90%) | 59,000 |
28 Sep 2017 | JPY | 1,560 | 1,585 | 1,542.5 | 1,575 | 1,575 | +32.5 (+2.11%) | 104,600 |
27 Sep 2017 | JPY | 1,562.5 | 1,562.5 | 1,532.5 | 1,542.5 | 1,542.5 | -25 (-1.59%) | 23,600 |
26 Sep 2017 | JPY | 1,512.5 | 1,570 | 1,512.5 | 1,567.5 | 1,567.5 | +55 (+3.64%) | 137,000 |
25 Sep 2017 | JPY | 1,520 | 1,520 | 1,502.5 | 1,512.5 | 1,512.5 | +7.5 (+0.50%) | 49,600 |
22 Sep 2017 | JPY | 1,517.5 | 1,517.5 | 1,495.5 | 1,505 | 1,505 | -5 (-0.33%) | 56,600 |
21 Sep 2017 | JPY | 1,517.5 | 1,522.5 | 1,500 | 1,510 | 1,510 | -7.5 (-0.49%) | 81,400 |
20 Sep 2017 | JPY | 1,540 | 1,540 | 1,517.5 | 1,517.5 | 1,517.5 | -17.5 (-1.14%) | 53,200 |
19 Sep 2017 | JPY | 1,527.5 | 1,545 | 1,527.5 | 1,535 | 1,535 | +15 (+0.99%) | 43,200 |
18 Sep 2017 | JPY | 1,520 | 1,520 | 1,520 | 1,520 | 1,520 | 0.0 (0.0%) | 0 |