Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2017 | JPY | 4,570 | 4,620 | 4,565 | 4,620 | 4,620 | +55 (+1.20%) | 520 |
25 Sep 2017 | JPY | 4,600 | 4,600 | 4,565 | 4,565 | 4,565 | +15 (+0.33%) | 800 |
22 Sep 2017 | JPY | 4,560 | 4,560 | 4,540 | 4,550 | 4,550 | +15 (+0.33%) | 1,200 |
21 Sep 2017 | JPY | 4,575 | 4,575 | 4,535 | 4,535 | 4,535 | +5 (+0.11%) | 800 |
20 Sep 2017 | JPY | 4,580 | 4,580 | 4,530 | 4,530 | 4,530 | -105 (-2.27%) | 2,200 |
19 Sep 2017 | JPY | 4,575 | 4,635 | 4,565 | 4,635 | 4,635 | +110 (+2.43%) | 2,600 |
18 Sep 2017 | JPY | 4,525 | 4,525 | 4,525 | 4,525 | 4,525 | 0.0 (0.0%) | 0 |
15 Sep 2017 | JPY | 4,525 | 4,525 | 4,525 | 4,525 | 4,525 | -10 (-0.22%) | 200 |
14 Sep 2017 | JPY | 4,535 | 4,535 | 4,535 | 4,535 | 4,535 | -10 (-0.22%) | 800 |
13 Sep 2017 | JPY | 4,515 | 4,565 | 4,515 | 4,545 | 4,545 | +30 (+0.66%) | 800 |
12 Sep 2017 | JPY | 4,510 | 4,530 | 4,445 | 4,515 | 4,515 | -70 (-1.53%) | 3,800 |
11 Sep 2017 | JPY | 4,585 | 4,585 | 4,585 | 4,585 | 4,585 | 0.0 (0.0%) | 0 |
8 Sep 2017 | JPY | 4,580 | 4,585 | 4,580 | 4,585 | 4,585 | +125 (+2.80%) | 600 |
7 Sep 2017 | JPY | 4,460 | 4,460 | 4,460 | 4,460 | 4,460 | 0.0 (0.0%) | 0 |
6 Sep 2017 | JPY | 4,460 | 4,460 | 4,460 | 4,460 | 4,460 | 0.0 (0.0%) | 0 |
5 Sep 2017 | JPY | 4,575 | 4,575 | 4,460 | 4,460 | 4,460 | -140 (-3.04%) | 2,000 |
4 Sep 2017 | JPY | 4,650 | 4,650 | 4,565 | 4,600 | 4,600 | -50 (-1.08%) | 1,800 |
1 Sep 2017 | JPY | 4,585 | 4,650 | 4,585 | 4,650 | 4,650 | +65 (+1.42%) | 4,800 |
31 Aug 2017 | JPY | 4,585 | 4,585 | 4,560 | 4,585 | 4,585 | 0.0 (0.0%) | 1,400 |
30 Aug 2017 | JPY | 4,585 | 4,590 | 4,585 | 4,585 | 4,585 | +20 (+0.44%) | 1,400 |
29 Aug 2017 | JPY | 4,585 | 4,585 | 4,555 | 4,565 | 4,565 | +5 (+0.11%) | 2,600 |
28 Aug 2017 | JPY | 4,550 | 4,560 | 4,550 | 4,560 | 4,560 | +50 (+1.11%) | 1,200 |
25 Aug 2017 | JPY | 4,490 | 4,510 | 4,490 | 4,510 | 4,510 | +20 (+0.45%) | 1,000 |
24 Aug 2017 | JPY | 4,555 | 4,555 | 4,490 | 4,490 | 4,490 | +10 (+0.22%) | 1,000 |
23 Aug 2017 | JPY | 4,500 | 4,500 | 4,480 | 4,480 | 4,480 | +20 (+0.45%) | 1,200 |
22 Aug 2017 | JPY | 4,460 | 4,460 | 4,460 | 4,460 | 4,460 | 0.0 (0.0%) | 0 |
21 Aug 2017 | JPY | 4,455 | 4,460 | 4,455 | 4,460 | 4,460 | +10 (+0.22%) | 1,000 |
18 Aug 2017 | JPY | 4,450 | 4,450 | 4,450 | 4,450 | 4,450 | 0.0 (0.0%) | 0 |
17 Aug 2017 | JPY | 4,450 | 4,450 | 4,450 | 4,450 | 4,450 | 0.0 (0.0%) | 0 |
16 Aug 2017 | JPY | 4,450 | 4,450 | 4,450 | 4,450 | 4,450 | 0.0 (0.0%) | 0 |