Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2017 | JPY | 1,619 | 1,624 | 1,590 | 1,592 | 1,592 | -35 (-2.15%) | 382,400 |
1 Sep 2017 | JPY | 1,639 | 1,648 | 1,626 | 1,627 | 1,627 | -12 (-0.73%) | 289,100 |
31 Aug 2017 | JPY | 1,631 | 1,659 | 1,628 | 1,639 | 1,639 | +4 (+0.24%) | 299,000 |
30 Aug 2017 | JPY | 1,631 | 1,645 | 1,620 | 1,635 | 1,635 | -5 (-0.30%) | 625,700 |
29 Aug 2017 | JPY | 1,638 | 1,645 | 1,621 | 1,640 | 1,640 | -15 (-0.91%) | 257,600 |
28 Aug 2017 | JPY | 1,648 | 1,668 | 1,638 | 1,655 | 1,655 | -2 (-0.12%) | 312,000 |
25 Aug 2017 | JPY | 1,682 | 1,682 | 1,645 | 1,657 | 1,657 | -25 (-1.49%) | 215,600 |
24 Aug 2017 | JPY | 1,664 | 1,689 | 1,657 | 1,682 | 1,682 | +18 (+1.08%) | 270,700 |
23 Aug 2017 | JPY | 1,646 | 1,675 | 1,644 | 1,664 | 1,664 | +30 (+1.84%) | 360,300 |
22 Aug 2017 | JPY | 1,643 | 1,654 | 1,632 | 1,634 | 1,634 | -8 (-0.49%) | 186,600 |
21 Aug 2017 | JPY | 1,647 | 1,665 | 1,639 | 1,642 | 1,642 | -10 (-0.61%) | 188,600 |
18 Aug 2017 | JPY | 1,645 | 1,653 | 1,636 | 1,652 | 1,652 | -10 (-0.60%) | 175,200 |
17 Aug 2017 | JPY | 1,649 | 1,671 | 1,649 | 1,662 | 1,662 | +19 (+1.16%) | 296,200 |
16 Aug 2017 | JPY | 1,629 | 1,645 | 1,623 | 1,643 | 1,643 | +14 (+0.86%) | 263,800 |
15 Aug 2017 | JPY | 1,627 | 1,631 | 1,613 | 1,629 | 1,629 | +5 (+0.31%) | 391,000 |
14 Aug 2017 | JPY | 1,609 | 1,636 | 1,598 | 1,624 | 1,624 | +7 (+0.43%) | 472,700 |
11 Aug 2017 | JPY | 1,617 | 1,617 | 1,617 | 1,617 | 1,617 | 0.0 (0.0%) | 0 |
10 Aug 2017 | JPY | 1,625 | 1,636 | 1,614 | 1,617 | 1,617 | -5 (-0.31%) | 400,600 |
9 Aug 2017 | JPY | 1,622 | 1,626 | 1,603 | 1,622 | 1,622 | 0.0 (0.0%) | 440,900 |
8 Aug 2017 | JPY | 1,610 | 1,622 | 1,593 | 1,622 | 1,622 | +9 (+0.56%) | 401,000 |
7 Aug 2017 | JPY | 1,631 | 1,632 | 1,606 | 1,613 | 1,613 | -12 (-0.74%) | 322,900 |
4 Aug 2017 | JPY | 1,612 | 1,627 | 1,601 | 1,625 | 1,625 | +5 (+0.31%) | 415,700 |
3 Aug 2017 | JPY | 1,605 | 1,621 | 1,586 | 1,620 | 1,620 | +20 (+1.25%) | 695,700 |
2 Aug 2017 | JPY | 1,639 | 1,639 | 1,596 | 1,600 | 1,600 | -49 (-2.97%) | 1,377,300 |
1 Aug 2017 | JPY | 1,690 | 1,697 | 1,644 | 1,649 | 1,649 | -155 (-8.59%) | 1,609,700 |
31 Jul 2017 | JPY | 1,859 | 1,866 | 1,788 | 1,804 | 1,804 | -41 (-2.22%) | 473,600 |
28 Jul 2017 | JPY | 1,861 | 1,868 | 1,839 | 1,845 | 1,845 | -4 (-0.22%) | 443,100 |
27 Jul 2017 | JPY | 1,846 | 1,860 | 1,839 | 1,849 | 1,849 | +6 (+0.33%) | 227,900 |
26 Jul 2017 | JPY | 1,840 | 1,844 | 1,826 | 1,843 | 1,843 | +3 (+0.16%) | 171,000 |
25 Jul 2017 | JPY | 1,850 | 1,857 | 1,832 | 1,840 | 1,840 | +8 (+0.44%) | 224,600 |