Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2017 | JPY | 2,240 | 2,269 | 2,189 | 2,198 | 2,198 | -42 (-1.88%) | 18,200 |
1 Sep 2017 | JPY | 2,261 | 2,261 | 2,221 | 2,240 | 2,240 | -16 (-0.71%) | 11,800 |
31 Aug 2017 | JPY | 2,283 | 2,283 | 2,220 | 2,256 | 2,256 | -1 (-0.04%) | 37,100 |
30 Aug 2017 | JPY | 2,253 | 2,298 | 2,221 | 2,257 | 2,257 | +12 (+0.53%) | 21,400 |
29 Aug 2017 | JPY | 2,162 | 2,262 | 2,162 | 2,245 | 2,245 | +36 (+1.63%) | 24,900 |
28 Aug 2017 | JPY | 2,210 | 2,233 | 2,135 | 2,209 | 2,209 | -1 (-0.05%) | 14,600 |
25 Aug 2017 | JPY | 2,221 | 2,235 | 2,200 | 2,210 | 2,210 | -15 (-0.67%) | 16,100 |
24 Aug 2017 | JPY | 2,260 | 2,260 | 2,212 | 2,225 | 2,225 | -18 (-0.80%) | 12,100 |
23 Aug 2017 | JPY | 2,279 | 2,285 | 2,217 | 2,243 | 2,243 | -1 (-0.04%) | 22,300 |
22 Aug 2017 | JPY | 2,242 | 2,256 | 2,214 | 2,244 | 2,244 | 0.0 (0.0%) | 16,900 |
21 Aug 2017 | JPY | 2,229 | 2,270 | 2,229 | 2,244 | 2,244 | +36 (+1.63%) | 14,500 |
18 Aug 2017 | JPY | 2,200 | 2,239 | 2,183 | 2,208 | 2,208 | -37 (-1.65%) | 18,500 |
17 Aug 2017 | JPY | 2,295 | 2,295 | 2,244 | 2,245 | 2,245 | -39 (-1.71%) | 21,100 |
16 Aug 2017 | JPY | 2,270 | 2,310 | 2,260 | 2,284 | 2,284 | +15 (+0.66%) | 20,900 |
15 Aug 2017 | JPY | 2,234 | 2,296 | 2,225 | 2,269 | 2,269 | +55 (+2.48%) | 38,300 |
14 Aug 2017 | JPY | 2,119 | 2,243 | 2,108 | 2,214 | 2,214 | +71 (+3.31%) | 57,300 |
11 Aug 2017 | JPY | 2,143 | 2,143 | 2,143 | 2,143 | 2,143 | 0.0 (0.0%) | 0 |
10 Aug 2017 | JPY | 2,116 | 2,143 | 2,098 | 2,143 | 2,143 | +64 (+3.08%) | 32,500 |
9 Aug 2017 | JPY | 2,099 | 2,101 | 2,032 | 2,079 | 2,079 | -20 (-0.95%) | 33,300 |
8 Aug 2017 | JPY | 2,123 | 2,124 | 2,080 | 2,099 | 2,099 | -10 (-0.47%) | 10,500 |
7 Aug 2017 | JPY | 2,078 | 2,121 | 2,075 | 2,109 | 2,109 | +40 (+1.93%) | 31,000 |
4 Aug 2017 | JPY | 2,040 | 2,070 | 2,023 | 2,069 | 2,069 | +30 (+1.47%) | 26,000 |
3 Aug 2017 | JPY | 2,026 | 2,040 | 2,024 | 2,039 | 2,039 | 0.0 (0.0%) | 12,500 |
2 Aug 2017 | JPY | 2,035 | 2,039 | 2,020 | 2,039 | 2,039 | -3 (-0.15%) | 5,400 |
1 Aug 2017 | JPY | 2,018 | 2,043 | 2,008 | 2,042 | 2,042 | +25 (+1.24%) | 19,600 |
31 Jul 2017 | JPY | 2,007 | 2,029 | 1,986 | 2,017 | 2,017 | +12 (+0.60%) | 16,100 |
28 Jul 2017 | JPY | 1,982 | 2,005 | 1,979 | 2,005 | 2,005 | +16 (+0.80%) | 14,500 |
27 Jul 2017 | JPY | 2,010 | 2,015 | 1,984 | 1,989 | 1,989 | -14 (-0.70%) | 20,100 |
26 Jul 2017 | JPY | 2,043 | 2,043 | 1,915 | 2,003 | 2,003 | -16 (-0.79%) | 30,300 |
25 Jul 2017 | JPY | 2,043 | 2,043 | 2,014 | 2,019 | 2,019 | -24 (-1.17%) | 30,900 |