Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2017 | JPY | 1,316.6666 | 1,450 | 1,306.6666 | 1,356.6666 | 1,356.6666 | +43.333 (+3.30%) | 2,618,400 |
8 Sep 2017 | JPY | 1,263.3334 | 1,336.6666 | 1,236.6666 | 1,313.3334 | 1,313.3334 | +90 (+7.36%) | 2,158,500 |
7 Sep 2017 | JPY | 1,333.3334 | 1,350 | 1,220 | 1,223.3334 | 1,223.3334 | -106.667 (-8.02%) | 2,486,700 |
6 Sep 2017 | JPY | 1,243.3334 | 1,373.3334 | 1,226.6666 | 1,330 | 1,330 | +43.333 (+3.37%) | 2,482,200 |
5 Sep 2017 | JPY | 1,376.6666 | 1,410 | 1,276.6666 | 1,286.6666 | 1,286.6666 | -100 (-7.21%) | 2,641,800 |
4 Sep 2017 | JPY | 1,426.6666 | 1,446.6666 | 1,370 | 1,386.6666 | 1,386.6666 | -80 (-5.45%) | 1,696,500 |
1 Sep 2017 | JPY | 1,623.3334 | 1,626.6666 | 1,376.6666 | 1,466.6666 | 1,466.6666 | -136.667 (-8.52%) | 3,858,300 |
31 Aug 2017 | JPY | 1,636.6666 | 1,640 | 1,593.3334 | 1,603.3334 | 1,603.3334 | -33.333 (-2.04%) | 737,100 |
30 Aug 2017 | JPY | 1,660 | 1,676.6666 | 1,626.6666 | 1,636.6666 | 1,636.6666 | -20 (-1.21%) | 612,000 |
29 Aug 2017 | JPY | 1,616.6666 | 1,663.3334 | 1,593.3334 | 1,656.6666 | 1,656.6666 | +16.667 (+1.02%) | 941,400 |
28 Aug 2017 | JPY | 1,666.6666 | 1,676.6666 | 1,633.3334 | 1,640 | 1,640 | -16.667 (-1.01%) | 790,800 |
25 Aug 2017 | JPY | 1,690 | 1,696.6666 | 1,653.3334 | 1,656.6666 | 1,656.6666 | -33.333 (-1.97%) | 591,600 |
24 Aug 2017 | JPY | 1,640 | 1,720 | 1,620 | 1,690 | 1,690 | +30 (+1.81%) | 1,101,600 |
23 Aug 2017 | JPY | 1,726.6666 | 1,736.6666 | 1,650 | 1,660 | 1,660 | -53.333 (-3.11%) | 1,252,200 |
22 Aug 2017 | JPY | 1,663.3334 | 1,733.3334 | 1,646.6666 | 1,713.3334 | 1,713.3334 | +56.667 (+3.42%) | 1,052,100 |
21 Aug 2017 | JPY | 1,670 | 1,683.3334 | 1,633.3334 | 1,656.6666 | 1,656.6666 | -16.667 (-1.00%) | 835,500 |
18 Aug 2017 | JPY | 1,676.6666 | 1,723.3334 | 1,660 | 1,673.3334 | 1,673.3334 | -53.333 (-3.09%) | 1,171,800 |
17 Aug 2017 | JPY | 1,773.3334 | 1,790 | 1,710 | 1,726.6666 | 1,726.6666 | -70 (-3.90%) | 1,464,600 |
16 Aug 2017 | JPY | 1,683.3334 | 1,813.3334 | 1,663.3334 | 1,796.6666 | 1,796.6666 | +133.333 (+8.02%) | 1,540,800 |
15 Aug 2017 | JPY | 1,716.6666 | 1,733.3334 | 1,663.3334 | 1,663.3334 | 1,663.3334 | -20 (-1.19%) | 839,100 |
14 Aug 2017 | JPY | 1,563.3334 | 1,776.6666 | 1,560 | 1,683.3334 | 1,683.3334 | +40 (+2.43%) | 2,372,400 |
11 Aug 2017 | JPY | 1,643.3334 | 1,643.3334 | 1,643.3334 | 1,643.3334 | 1,643.3334 | 0.0 (0.0%) | 0 |
10 Aug 2017 | JPY | 1,663.3334 | 1,740 | 1,623.3334 | 1,643.3334 | 1,643.3334 | -20 (-1.20%) | 1,689,600 |
9 Aug 2017 | JPY | 1,763.3334 | 1,786.6666 | 1,640 | 1,663.3334 | 1,663.3334 | -110 (-6.20%) | 1,995,600 |
8 Aug 2017 | JPY | 1,736.6666 | 1,846.6666 | 1,590 | 1,773.3334 | 1,773.3334 | +100 (+5.98%) | 5,952,000 |
7 Aug 2017 | JPY | 2,016.6666 | 2,020 | 1,673.3334 | 1,673.3334 | 1,673.3334 | -333.333 (-16.61%) | 3,322,500 |
4 Aug 2017 | JPY | 2,020 | 2,050 | 2,006.6666 | 2,006.6666 | 2,006.6666 | -30 (-1.47%) | 584,400 |
3 Aug 2017 | JPY | 2,033.3334 | 2,046.6666 | 1,993.3334 | 2,036.6666 | 2,036.6666 | +10 (+0.49%) | 873,300 |
2 Aug 2017 | JPY | 2,010 | 2,073.3333 | 1,993.3334 | 2,026.6666 | 2,026.6666 | +23.333 (+1.16%) | 1,021,500 |
1 Aug 2017 | JPY | 2,076.6668 | 2,140 | 1,983.3334 | 2,003.3334 | 2,003.3334 | -113.333 (-5.35%) | 2,453,400 |