Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2017 | JPY | 3,675 | 3,685 | 3,605 | 3,640 | 3,640 | +5 (+0.14%) | 143,800 |
12 Sep 2017 | JPY | 3,715 | 3,715 | 3,630 | 3,635 | 3,635 | -35 (-0.95%) | 73,100 |
11 Sep 2017 | JPY | 3,650 | 3,695 | 3,650 | 3,670 | 3,670 | +45 (+1.24%) | 56,100 |
8 Sep 2017 | JPY | 3,585 | 3,675 | 3,580 | 3,625 | 3,625 | +5 (+0.14%) | 103,700 |
7 Sep 2017 | JPY | 3,620 | 3,645 | 3,590 | 3,620 | 3,620 | +40 (+1.12%) | 68,700 |
6 Sep 2017 | JPY | 3,495 | 3,595 | 3,465 | 3,580 | 3,580 | +70 (+1.99%) | 77,800 |
5 Sep 2017 | JPY | 3,620 | 3,625 | 3,505 | 3,510 | 3,510 | -105 (-2.90%) | 111,300 |
4 Sep 2017 | JPY | 3,660 | 3,670 | 3,595 | 3,615 | 3,615 | -50 (-1.36%) | 78,900 |
1 Sep 2017 | JPY | 3,690 | 3,700 | 3,610 | 3,665 | 3,665 | +5 (+0.14%) | 87,000 |
31 Aug 2017 | JPY | 3,725 | 3,735 | 3,660 | 3,660 | 3,660 | -45 (-1.21%) | 93,000 |
30 Aug 2017 | JPY | 3,660 | 3,705 | 3,660 | 3,705 | 3,705 | +55 (+1.51%) | 93,400 |
29 Aug 2017 | JPY | 3,640 | 3,695 | 3,630 | 3,650 | 3,650 | -15 (-0.41%) | 87,100 |
28 Aug 2017 | JPY | 3,630 | 3,665 | 3,615 | 3,665 | 3,665 | +55 (+1.52%) | 72,000 |
25 Aug 2017 | JPY | 3,620 | 3,635 | 3,580 | 3,610 | 3,610 | +5 (+0.14%) | 58,900 |
24 Aug 2017 | JPY | 3,595 | 3,620 | 3,580 | 3,605 | 3,605 | -25 (-0.69%) | 60,500 |
23 Aug 2017 | JPY | 3,650 | 3,685 | 3,620 | 3,630 | 3,630 | +25 (+0.69%) | 60,700 |
22 Aug 2017 | JPY | 3,650 | 3,695 | 3,605 | 3,605 | 3,605 | -60 (-1.64%) | 71,800 |
21 Aug 2017 | JPY | 3,630 | 3,690 | 3,620 | 3,665 | 3,665 | +30 (+0.83%) | 74,600 |
18 Aug 2017 | JPY | 3,650 | 3,670 | 3,620 | 3,635 | 3,635 | -45 (-1.22%) | 85,600 |
17 Aug 2017 | JPY | 3,760 | 3,760 | 3,675 | 3,680 | 3,680 | -80 (-2.13%) | 98,700 |
16 Aug 2017 | JPY | 3,820 | 3,820 | 3,735 | 3,760 | 3,760 | -20 (-0.53%) | 92,000 |
15 Aug 2017 | JPY | 3,690 | 3,790 | 3,665 | 3,780 | 3,780 | +125 (+3.42%) | 129,300 |
14 Aug 2017 | JPY | 3,665 | 3,690 | 3,635 | 3,655 | 3,655 | -35 (-0.95%) | 94,800 |
11 Aug 2017 | JPY | 3,690 | 3,690 | 3,690 | 3,690 | 3,690 | 0.0 (0.0%) | 0 |
10 Aug 2017 | JPY | 3,645 | 3,695 | 3,630 | 3,690 | 3,690 | +45 (+1.23%) | 116,600 |
9 Aug 2017 | JPY | 3,650 | 3,670 | 3,590 | 3,645 | 3,645 | +5 (+0.14%) | 109,500 |
8 Aug 2017 | JPY | 3,600 | 3,670 | 3,580 | 3,640 | 3,640 | +65 (+1.82%) | 125,700 |
7 Aug 2017 | JPY | 3,610 | 3,615 | 3,535 | 3,575 | 3,575 | -55 (-1.52%) | 190,800 |
4 Aug 2017 | JPY | 3,635 | 3,690 | 3,610 | 3,630 | 3,630 | -20 (-0.55%) | 143,200 |
3 Aug 2017 | JPY | 3,715 | 3,735 | 3,635 | 3,650 | 3,650 | -205 (-5.32%) | 414,000 |