Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2017 | JPY | 2,580 | 2,646.6668 | 2,573.3333 | 2,633.3333 | 2,633.3333 | +56.666 (+2.20%) | 143,250 |
25 Oct 2017 | JPY | 2,583.3333 | 2,600 | 2,563.3333 | 2,576.6668 | 2,576.6668 | -6.667 (-0.26%) | 133,500 |
24 Oct 2017 | JPY | 2,573.3333 | 2,586.6668 | 2,560 | 2,583.3333 | 2,583.3333 | +10 (+0.39%) | 53,850 |
23 Oct 2017 | JPY | 2,570 | 2,603.3333 | 2,553.3333 | 2,573.3333 | 2,573.3333 | +70 (+2.80%) | 148,950 |
20 Oct 2017 | JPY | 2,483.3333 | 2,533.3333 | 2,463.3333 | 2,503.3333 | 2,503.3333 | +16.666 (+0.67%) | 172,650 |
19 Oct 2017 | JPY | 2,513.3333 | 2,553.3333 | 2,480 | 2,486.6668 | 2,486.6668 | -46.666 (-1.84%) | 155,550 |
18 Oct 2017 | JPY | 2,583.3333 | 2,583.3333 | 2,496.6668 | 2,533.3333 | 2,533.3333 | -30 (-1.17%) | 125,400 |
17 Oct 2017 | JPY | 2,600 | 2,600 | 2,550 | 2,563.3333 | 2,563.3333 | -36.667 (-1.41%) | 87,300 |
16 Oct 2017 | JPY | 2,666.6668 | 2,683.3333 | 2,593.3333 | 2,600 | 2,600 | -40 (-1.52%) | 164,700 |
13 Oct 2017 | JPY | 2,596.6668 | 2,646.6668 | 2,586.6668 | 2,640 | 2,640 | +46.667 (+1.80%) | 150,450 |
12 Oct 2017 | JPY | 2,533.3333 | 2,606.6668 | 2,523.3333 | 2,593.3333 | 2,593.3333 | +40 (+1.57%) | 164,250 |
11 Oct 2017 | JPY | 2,556.6668 | 2,580 | 2,533.3333 | 2,553.3333 | 2,553.3333 | -3.333 (-0.13%) | 204,450 |
10 Oct 2017 | JPY | 2,340 | 2,560 | 2,340 | 2,556.6668 | 2,556.6668 | +280 (+12.30%) | 653,550 |
9 Oct 2017 | JPY | 2,276.6668 | 2,276.6668 | 2,276.6668 | 2,276.6668 | 2,276.6668 | 0.0 (0.0%) | 0 |
6 Oct 2017 | JPY | 2,280 | 2,283.3333 | 2,260 | 2,276.6668 | 2,276.6668 | 0.0 (0.0%) | 48,300 |
5 Oct 2017 | JPY | 2,316.6668 | 2,320 | 2,273.3333 | 2,276.6668 | 2,276.6668 | -43.333 (-1.87%) | 54,900 |
4 Oct 2017 | JPY | 2,336.6668 | 2,343.3333 | 2,316.6668 | 2,320 | 2,320 | -13.333 (-0.57%) | 72,450 |
3 Oct 2017 | JPY | 2,336.6668 | 2,343.3333 | 2,306.6668 | 2,333.3333 | 2,333.3333 | +6.667 (+0.29%) | 96,600 |
2 Oct 2017 | JPY | 2,313.3333 | 2,343.3333 | 2,283.3333 | 2,326.6668 | 2,326.6668 | +16.667 (+0.72%) | 93,000 |
29 Sep 2017 | JPY | 2,333.3333 | 2,333.3333 | 2,273.3333 | 2,310 | 2,310 | -3.333 (-0.14%) | 144,900 |
28 Sep 2017 | JPY | 2,416.6668 | 2,420 | 2,310 | 2,313.3333 | 2,313.3333 | -103.334 (-4.28%) | 183,600 |
27 Sep 2017 | JPY | 2,356.6668 | 2,423.3333 | 2,350 | 2,416.6668 | 2,416.6668 | +83.334 (+3.57%) | 259,950 |
26 Sep 2017 | JPY | 2,316.6668 | 2,373.3333 | 2,306.6668 | 2,333.3333 | 2,333.3333 | +30 (+1.30%) | 241,650 |
25 Sep 2017 | JPY | 2,263.3333 | 2,320 | 2,263.3333 | 2,303.3333 | 2,303.3333 | +50 (+2.22%) | 162,300 |
22 Sep 2017 | JPY | 2,260 | 2,280 | 2,233.3333 | 2,253.3333 | 2,253.3333 | +13.333 (+0.60%) | 130,050 |
21 Sep 2017 | JPY | 2,240 | 2,246.6668 | 2,203.3333 | 2,240 | 2,240 | 0.0 (0.0%) | 164,550 |
20 Sep 2017 | JPY | 2,290 | 2,290 | 2,236.6668 | 2,240 | 2,240 | -46.667 (-2.04%) | 132,900 |
19 Sep 2017 | JPY | 2,290 | 2,296.6668 | 2,240 | 2,286.6668 | 2,286.6668 | +6.667 (+0.29%) | 207,300 |
18 Sep 2017 | JPY | 2,280 | 2,280 | 2,280 | 2,280 | 2,280 | 0.0 (0.0%) | 0 |
15 Sep 2017 | JPY | 2,306.6668 | 2,316.6668 | 2,240 | 2,280 | 2,280 | -83.333 (-3.53%) | 677,100 |