Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2017 | JPY | 1,160 | 1,169 | 1,125 | 1,129 | 1,129 | -13 (-1.14%) | 145,600 |
7 Sep 2017 | JPY | 1,126 | 1,155 | 1,126 | 1,142 | 1,142 | +21 (+1.87%) | 171,400 |
6 Sep 2017 | JPY | 1,087 | 1,132 | 1,072 | 1,121 | 1,121 | +26 (+2.37%) | 151,900 |
5 Sep 2017 | JPY | 1,135 | 1,151 | 1,092 | 1,095 | 1,095 | -38 (-3.35%) | 131,600 |
4 Sep 2017 | JPY | 1,159 | 1,170 | 1,133 | 1,133 | 1,133 | -25 (-2.16%) | 111,100 |
1 Sep 2017 | JPY | 1,169 | 1,169 | 1,149 | 1,158 | 1,158 | -3 (-0.26%) | 86,700 |
31 Aug 2017 | JPY | 1,180 | 1,180 | 1,142 | 1,161 | 1,161 | -16 (-1.36%) | 210,600 |
30 Aug 2017 | JPY | 1,179 | 1,184 | 1,168 | 1,177 | 1,177 | +8 (+0.68%) | 88,700 |
29 Aug 2017 | JPY | 1,175 | 1,183 | 1,162 | 1,169 | 1,169 | -11 (-0.93%) | 105,700 |
28 Aug 2017 | JPY | 1,170 | 1,184 | 1,166 | 1,180 | 1,180 | +15 (+1.29%) | 110,000 |
25 Aug 2017 | JPY | 1,171 | 1,183 | 1,159 | 1,165 | 1,165 | -1 (-0.09%) | 80,100 |
24 Aug 2017 | JPY | 1,173 | 1,174 | 1,159 | 1,166 | 1,166 | -11 (-0.93%) | 79,000 |
23 Aug 2017 | JPY | 1,200 | 1,202 | 1,173 | 1,177 | 1,177 | -5 (-0.42%) | 132,500 |
22 Aug 2017 | JPY | 1,170 | 1,211 | 1,166 | 1,182 | 1,182 | +12 (+1.03%) | 355,800 |
21 Aug 2017 | JPY | 1,160 | 1,186 | 1,158 | 1,170 | 1,170 | +29 (+2.54%) | 263,800 |
18 Aug 2017 | JPY | 1,135 | 1,175 | 1,124 | 1,141 | 1,141 | -14 (-1.21%) | 400,200 |
17 Aug 2017 | JPY | 1,173 | 1,203 | 1,154 | 1,155 | 1,155 | -15 (-1.28%) | 210,500 |
16 Aug 2017 | JPY | 1,166 | 1,227 | 1,158 | 1,170 | 1,170 | +34 (+2.99%) | 486,900 |
15 Aug 2017 | JPY | 1,171 | 1,189 | 1,136 | 1,136 | 1,136 | -21 (-1.82%) | 218,300 |
14 Aug 2017 | JPY | 1,145 | 1,170 | 1,136 | 1,157 | 1,157 | -13 (-1.11%) | 184,700 |
11 Aug 2017 | JPY | 1,170 | 1,170 | 1,170 | 1,170 | 1,170 | 0.0 (0.0%) | 0 |
10 Aug 2017 | JPY | 1,173 | 1,194 | 1,141 | 1,170 | 1,170 | -11 (-0.93%) | 168,400 |
9 Aug 2017 | JPY | 1,199 | 1,229 | 1,180 | 1,181 | 1,181 | -14 (-1.17%) | 219,300 |
8 Aug 2017 | JPY | 1,191 | 1,203 | 1,178 | 1,195 | 1,195 | +7 (+0.59%) | 135,600 |
7 Aug 2017 | JPY | 1,192 | 1,209 | 1,188 | 1,188 | 1,188 | -4 (-0.34%) | 198,000 |
4 Aug 2017 | JPY | 1,174 | 1,208 | 1,173 | 1,192 | 1,192 | -8 (-0.67%) | 122,100 |
3 Aug 2017 | JPY | 1,202 | 1,223 | 1,180 | 1,200 | 1,200 | +13 (+1.10%) | 229,400 |
2 Aug 2017 | JPY | 1,196 | 1,198 | 1,171 | 1,187 | 1,187 | +14 (+1.19%) | 241,000 |
1 Aug 2017 | JPY | 1,232 | 1,246 | 1,167 | 1,173 | 1,173 | -53 (-4.32%) | 301,700 |
31 Jul 2017 | JPY | 1,284 | 1,285 | 1,220 | 1,226 | 1,226 | -51 (-3.99%) | 320,900 |