Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2017 | JPY | 1,563 | 1,570 | 1,560 | 1,560 | 1,560 | -19 (-1.20%) | 9,700 |
12 Sep 2017 | JPY | 1,586 | 1,586 | 1,555 | 1,579 | 1,579 | -8 (-0.50%) | 11,600 |
11 Sep 2017 | JPY | 1,560 | 1,587 | 1,550 | 1,587 | 1,587 | +37 (+2.39%) | 9,600 |
8 Sep 2017 | JPY | 1,518 | 1,586 | 1,518 | 1,550 | 1,550 | +50 (+3.33%) | 7,400 |
7 Sep 2017 | JPY | 1,500 | 1,531 | 1,500 | 1,500 | 1,500 | +6 (+0.40%) | 5,700 |
6 Sep 2017 | JPY | 1,485 | 1,495 | 1,455 | 1,494 | 1,494 | +4 (+0.27%) | 13,500 |
5 Sep 2017 | JPY | 1,521 | 1,535 | 1,462 | 1,490 | 1,490 | -31 (-2.04%) | 10,700 |
4 Sep 2017 | JPY | 1,550 | 1,550 | 1,521 | 1,521 | 1,521 | -43 (-2.75%) | 4,000 |
1 Sep 2017 | JPY | 1,540 | 1,567 | 1,540 | 1,564 | 1,564 | +31 (+2.02%) | 12,400 |
31 Aug 2017 | JPY | 1,500 | 1,533 | 1,500 | 1,533 | 1,533 | +33 (+2.20%) | 14,500 |
30 Aug 2017 | JPY | 1,500 | 1,509 | 1,499 | 1,500 | 1,500 | +5 (+0.33%) | 6,700 |
29 Aug 2017 | JPY | 1,492 | 1,517 | 1,492 | 1,495 | 1,495 | +10 (+0.67%) | 12,800 |
28 Aug 2017 | JPY | 1,471 | 1,485 | 1,470 | 1,485 | 1,485 | -3 (-0.20%) | 7,100 |
25 Aug 2017 | JPY | 1,482 | 1,488 | 1,425 | 1,488 | 1,488 | +18 (+1.22%) | 15,300 |
24 Aug 2017 | JPY | 1,470 | 1,471 | 1,467 | 1,470 | 1,470 | +9 (+0.62%) | 4,400 |
23 Aug 2017 | JPY | 1,469 | 1,483 | 1,461 | 1,461 | 1,461 | -2 (-0.14%) | 3,000 |
22 Aug 2017 | JPY | 1,457 | 1,483 | 1,457 | 1,463 | 1,463 | +6 (+0.41%) | 5,900 |
21 Aug 2017 | JPY | 1,460 | 1,460 | 1,453 | 1,457 | 1,457 | +2 (+0.14%) | 4,100 |
18 Aug 2017 | JPY | 1,457 | 1,458 | 1,440 | 1,455 | 1,455 | -4 (-0.27%) | 8,100 |
17 Aug 2017 | JPY | 1,423 | 1,465 | 1,423 | 1,459 | 1,459 | +39 (+2.75%) | 15,400 |
16 Aug 2017 | JPY | 1,410 | 1,423 | 1,362 | 1,420 | 1,420 | +10 (+0.71%) | 28,600 |
15 Aug 2017 | JPY | 1,400 | 1,428 | 1,400 | 1,410 | 1,410 | +15 (+1.08%) | 10,000 |
14 Aug 2017 | JPY | 1,365 | 1,400 | 1,365 | 1,395 | 1,395 | +13 (+0.94%) | 7,000 |
11 Aug 2017 | JPY | 1,382 | 1,382 | 1,382 | 1,382 | 1,382 | 0.0 (0.0%) | 0 |
10 Aug 2017 | JPY | 1,366 | 1,382 | 1,366 | 1,382 | 1,382 | +17 (+1.25%) | 1,900 |
9 Aug 2017 | JPY | 1,411 | 1,411 | 1,362 | 1,365 | 1,365 | -65 (-4.55%) | 29,400 |
8 Aug 2017 | JPY | 1,444 | 1,446 | 1,430 | 1,430 | 1,430 | -7 (-0.49%) | 4,300 |
7 Aug 2017 | JPY | 1,407 | 1,438 | 1,400 | 1,437 | 1,437 | +30 (+2.13%) | 9,500 |
4 Aug 2017 | JPY | 1,408 | 1,408 | 1,390 | 1,407 | 1,407 | -2 (-0.14%) | 4,400 |
3 Aug 2017 | JPY | 1,404 | 1,409 | 1,388 | 1,409 | 1,409 | +8 (+0.57%) | 1,200 |