Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2017 | JPY | 1,550 | 1,572.5 | 1,540 | 1,567.5 | 1,567.5 | +15 (+0.97%) | 135,800 |
13 Oct 2017 | JPY | 1,552.5 | 1,557.5 | 1,532.5 | 1,552.5 | 1,552.5 | +12.5 (+0.81%) | 135,600 |
12 Oct 2017 | JPY | 1,537.5 | 1,547.5 | 1,532.5 | 1,540 | 1,540 | +12.5 (+0.82%) | 74,400 |
11 Oct 2017 | JPY | 1,540 | 1,545 | 1,525 | 1,527.5 | 1,527.5 | -12.5 (-0.81%) | 81,800 |
10 Oct 2017 | JPY | 1,517.5 | 1,540 | 1,510 | 1,540 | 1,540 | +37.5 (+2.50%) | 151,400 |
9 Oct 2017 | JPY | 1,502.5 | 1,502.5 | 1,502.5 | 1,502.5 | 1,502.5 | 0.0 (0.0%) | 0 |
6 Oct 2017 | JPY | 1,502.5 | 1,522.5 | 1,500 | 1,502.5 | 1,502.5 | -15 (-0.99%) | 111,600 |
5 Oct 2017 | JPY | 1,535 | 1,545 | 1,507.5 | 1,517.5 | 1,517.5 | -25 (-1.62%) | 130,600 |
4 Oct 2017 | JPY | 1,540 | 1,552.5 | 1,537.5 | 1,542.5 | 1,542.5 | -12.5 (-0.80%) | 107,600 |
3 Oct 2017 | JPY | 1,550 | 1,557.5 | 1,537.5 | 1,555 | 1,555 | +20 (+1.30%) | 166,600 |
2 Oct 2017 | JPY | 1,562.5 | 1,562.5 | 1,527.5 | 1,535 | 1,535 | -7.5 (-0.49%) | 160,600 |
29 Sep 2017 | JPY | 1,562.5 | 1,565 | 1,540 | 1,542.5 | 1,542.5 | -17.5 (-1.12%) | 131,200 |
28 Sep 2017 | JPY | 1,525 | 1,560 | 1,507.5 | 1,560 | 1,560 | +45 (+2.97%) | 193,600 |
27 Sep 2017 | JPY | 1,527.5 | 1,530 | 1,496 | 1,515 | 1,515 | -17.5 (-1.14%) | 176,000 |
26 Sep 2017 | JPY | 1,530 | 1,542.5 | 1,527.5 | 1,532.5 | 1,532.5 | +2.5 (+0.16%) | 153,200 |
25 Sep 2017 | JPY | 1,530 | 1,545 | 1,527.5 | 1,530 | 1,530 | +5 (+0.33%) | 153,000 |
22 Sep 2017 | JPY | 1,520 | 1,542.5 | 1,515 | 1,525 | 1,525 | -17.5 (-1.13%) | 113,000 |
21 Sep 2017 | JPY | 1,540 | 1,547.5 | 1,520 | 1,542.5 | 1,542.5 | +15 (+0.98%) | 98,600 |
20 Sep 2017 | JPY | 1,545 | 1,550 | 1,527.5 | 1,527.5 | 1,527.5 | -25 (-1.61%) | 214,800 |
19 Sep 2017 | JPY | 1,557.5 | 1,560 | 1,545 | 1,552.5 | 1,552.5 | +7.5 (+0.49%) | 165,600 |
18 Sep 2017 | JPY | 1,545 | 1,545 | 1,545 | 1,545 | 1,545 | 0.0 (0.0%) | 0 |
15 Sep 2017 | JPY | 1,565 | 1,565 | 1,535 | 1,545 | 1,545 | -30 (-1.90%) | 187,600 |
14 Sep 2017 | JPY | 1,582.5 | 1,605 | 1,570 | 1,575 | 1,575 | +27.5 (+1.78%) | 325,400 |
13 Sep 2017 | JPY | 1,537.5 | 1,552.5 | 1,530 | 1,547.5 | 1,547.5 | +15 (+0.98%) | 125,600 |
12 Sep 2017 | JPY | 1,540 | 1,550 | 1,512.5 | 1,532.5 | 1,532.5 | +12.5 (+0.82%) | 98,800 |
11 Sep 2017 | JPY | 1,510 | 1,530 | 1,507.5 | 1,520 | 1,520 | +27.5 (+1.84%) | 83,200 |
8 Sep 2017 | JPY | 1,500 | 1,522.5 | 1,485 | 1,492.5 | 1,492.5 | -12.5 (-0.83%) | 189,800 |
7 Sep 2017 | JPY | 1,502.5 | 1,517.5 | 1,488 | 1,505 | 1,505 | +26.5 (+1.79%) | 195,000 |
6 Sep 2017 | JPY | 1,465 | 1,493.5 | 1,455 | 1,478.5 | 1,478.5 | -8 (-0.54%) | 218,800 |
5 Sep 2017 | JPY | 1,517.5 | 1,520 | 1,485 | 1,486.5 | 1,486.5 | -28.5 (-1.88%) | 187,400 |