Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2017 | JPY | 2,177.5 | 4,390 | 2,167.5 | 2,167.5 | 2,167.5 | -32.5 (-1.48%) | 472,800 |
14 Sep 2017 | JPY | 2,190 | 4,420 | 2,190 | 2,200 | 2,200 | -2.5 (-0.11%) | 294,800 |
13 Sep 2017 | JPY | 2,185 | 4,435 | 2,172.5 | 2,202.5 | 2,202.5 | +20 (+0.92%) | 414,000 |
12 Sep 2017 | JPY | 2,165 | 4,365 | 2,155 | 2,182.5 | 2,182.5 | +30 (+1.39%) | 330,000 |
11 Sep 2017 | JPY | 2,155 | 4,320 | 2,137.5 | 2,152.5 | 2,152.5 | +25 (+1.18%) | 317,600 |
8 Sep 2017 | JPY | 2,125 | 4,300 | 2,122.5 | 2,127.5 | 2,127.5 | -7.5 (-0.35%) | 340,400 |
7 Sep 2017 | JPY | 2,145 | 4,330 | 2,130 | 2,135 | 2,135 | -10 (-0.47%) | 389,200 |
6 Sep 2017 | JPY | 2,080 | 4,305 | 2,080 | 2,145 | 2,145 | +47.5 (+2.26%) | 506,800 |
5 Sep 2017 | JPY | 2,127.5 | 4,255 | 2,090 | 2,097.5 | 2,097.5 | -35 (-1.64%) | 486,000 |
4 Sep 2017 | JPY | 2,167.5 | 4,335 | 2,130 | 2,132.5 | 2,132.5 | -30 (-1.39%) | 317,200 |
1 Sep 2017 | JPY | 2,177.5 | 4,355 | 2,152.5 | 2,162.5 | 2,162.5 | -7.5 (-0.35%) | 330,800 |
31 Aug 2017 | JPY | 2,197.5 | 4,395 | 2,160 | 2,170 | 2,170 | -20 (-0.91%) | 345,600 |
30 Aug 2017 | JPY | 2,157.5 | 4,385 | 2,145 | 2,190 | 2,190 | +30 (+1.39%) | 410,400 |
29 Aug 2017 | JPY | 2,150 | 4,335 | 2,140 | 2,160 | 2,160 | +12.5 (+0.58%) | 368,800 |
28 Aug 2017 | JPY | 2,150 | 4,315 | 2,135 | 2,147.5 | 2,147.5 | +2.5 (+0.12%) | 387,600 |
25 Aug 2017 | JPY | 2,180 | 4,360 | 2,142.5 | 2,145 | 2,145 | -45 (-2.05%) | 523,600 |
24 Aug 2017 | JPY | 2,187.5 | 4,450 | 2,182.5 | 2,190 | 2,190 | 0.0 (0.0%) | 1,080,400 |
23 Aug 2017 | JPY | 2,182.5 | 4,385 | 2,160 | 2,190 | 2,190 | +20 (+0.92%) | 450,400 |
22 Aug 2017 | JPY | 2,185 | 4,385 | 2,162.5 | 2,170 | 2,170 | -17.5 (-0.80%) | 393,600 |
21 Aug 2017 | JPY | 2,182.5 | 4,380 | 2,172.5 | 2,187.5 | 2,187.5 | +15 (+0.69%) | 443,600 |
18 Aug 2017 | JPY | 2,132.5 | 4,350 | 2,127.5 | 2,172.5 | 2,172.5 | +12.5 (+0.58%) | 593,200 |
17 Aug 2017 | JPY | 2,152.5 | 4,350 | 2,137.5 | 2,160 | 2,160 | +7.5 (+0.35%) | 802,000 |
16 Aug 2017 | JPY | 2,215 | 4,430 | 2,152.5 | 2,152.5 | 2,152.5 | -67.5 (-3.04%) | 818,800 |
15 Aug 2017 | JPY | 2,222.5 | 4,455 | 2,192.5 | 2,220 | 2,220 | +10 (+0.45%) | 848,400 |
14 Aug 2017 | JPY | 2,170 | 4,440 | 2,162.5 | 2,210 | 2,210 | +22.5 (+1.03%) | 961,200 |
11 Aug 2017 | JPY | 2,187.5 | 4,375 | 2,187.5 | 2,187.5 | 2,187.5 | 0.0 (0.0%) | 0 |
10 Aug 2017 | JPY | 2,135 | 4,385 | 2,125 | 2,187.5 | 2,187.5 | +47.5 (+2.22%) | 1,314,800 |
9 Aug 2017 | JPY | 2,085 | 4,345 | 2,022.5 | 2,140 | 2,140 | +60 (+2.88%) | 2,380,400 |
8 Aug 2017 | JPY | 2,080 | 4,185 | 2,065 | 2,080 | 2,080 | 0.0 (0.0%) | 434,400 |
7 Aug 2017 | JPY | 2,060 | 4,175 | 2,052.5 | 2,080 | 2,080 | +22.5 (+1.09%) | 499,600 |