Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2017 | JPY | 3,270 | 3,315 | 3,260 | 3,285 | 3,285 | +20 (+0.61%) | 48,400 |
13 Oct 2017 | JPY | 3,265 | 3,275 | 3,250 | 3,265 | 3,265 | 0.0 (0.0%) | 41,300 |
12 Oct 2017 | JPY | 3,280 | 3,290 | 3,265 | 3,265 | 3,265 | 0.0 (0.0%) | 32,800 |
11 Oct 2017 | JPY | 3,265 | 3,275 | 3,250 | 3,265 | 3,265 | 0.0 (0.0%) | 36,300 |
10 Oct 2017 | JPY | 3,245 | 3,270 | 3,230 | 3,265 | 3,265 | +30 (+0.93%) | 51,000 |
9 Oct 2017 | JPY | 3,235 | 3,235 | 3,235 | 3,235 | 3,235 | 0.0 (0.0%) | 0 |
6 Oct 2017 | JPY | 3,265 | 3,265 | 3,230 | 3,235 | 3,235 | -35 (-1.07%) | 21,600 |
5 Oct 2017 | JPY | 3,270 | 3,295 | 3,260 | 3,270 | 3,270 | 0.0 (0.0%) | 27,700 |
4 Oct 2017 | JPY | 3,305 | 3,310 | 3,270 | 3,270 | 3,270 | -35 (-1.06%) | 26,200 |
3 Oct 2017 | JPY | 3,310 | 3,310 | 3,295 | 3,305 | 3,305 | 0.0 (0.0%) | 32,900 |
2 Oct 2017 | JPY | 3,320 | 3,330 | 3,290 | 3,305 | 3,305 | +20 (+0.61%) | 58,400 |
29 Sep 2017 | JPY | 3,285 | 3,285 | 3,255 | 3,285 | 3,285 | 0.0 (0.0%) | 38,400 |
28 Sep 2017 | JPY | 3,260 | 3,290 | 3,235 | 3,285 | 3,285 | +20 (+0.61%) | 44,100 |
27 Sep 2017 | JPY | 3,260 | 3,265 | 3,230 | 3,265 | 3,265 | +25 (+0.77%) | 50,200 |
26 Sep 2017 | JPY | 3,190 | 3,240 | 3,185 | 3,240 | 3,240 | +50 (+1.57%) | 71,300 |
25 Sep 2017 | JPY | 3,185 | 3,195 | 3,155 | 3,190 | 3,190 | +30 (+0.95%) | 42,700 |
22 Sep 2017 | JPY | 3,170 | 3,190 | 3,145 | 3,160 | 3,160 | -15 (-0.47%) | 31,000 |
21 Sep 2017 | JPY | 3,220 | 3,220 | 3,150 | 3,175 | 3,175 | -45 (-1.40%) | 91,700 |
20 Sep 2017 | JPY | 3,270 | 3,280 | 3,215 | 3,220 | 3,220 | -50 (-1.53%) | 47,600 |
19 Sep 2017 | JPY | 3,265 | 3,280 | 3,245 | 3,270 | 3,270 | +20 (+0.62%) | 46,000 |
18 Sep 2017 | JPY | 3,250 | 3,250 | 3,250 | 3,250 | 3,250 | 0.0 (0.0%) | 0 |
15 Sep 2017 | JPY | 3,230 | 3,250 | 3,200 | 3,250 | 3,250 | +25 (+0.78%) | 98,600 |
14 Sep 2017 | JPY | 3,235 | 3,240 | 3,215 | 3,225 | 3,225 | -10 (-0.31%) | 28,600 |
13 Sep 2017 | JPY | 3,225 | 3,245 | 3,220 | 3,235 | 3,235 | +10 (+0.31%) | 30,300 |
12 Sep 2017 | JPY | 3,240 | 3,240 | 3,210 | 3,225 | 3,225 | +25 (+0.78%) | 30,100 |
11 Sep 2017 | JPY | 3,175 | 3,215 | 3,170 | 3,200 | 3,200 | +65 (+2.07%) | 63,900 |
8 Sep 2017 | JPY | 3,145 | 3,165 | 3,110 | 3,135 | 3,135 | -35 (-1.10%) | 111,800 |
7 Sep 2017 | JPY | 3,180 | 3,205 | 3,150 | 3,170 | 3,170 | -5 (-0.16%) | 32,600 |
6 Sep 2017 | JPY | 3,160 | 3,185 | 3,130 | 3,175 | 3,175 | -5 (-0.16%) | 62,600 |
5 Sep 2017 | JPY | 3,295 | 3,295 | 3,175 | 3,180 | 3,180 | -115 (-3.49%) | 83,200 |