Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2017 | JPY | 3,995 | 4,020 | 3,900 | 3,905 | 3,905 | -80 (-2.01%) | 107,600 |
1 Sep 2017 | JPY | 3,910 | 4,010 | 3,875 | 3,985 | 3,985 | +45 (+1.14%) | 134,200 |
31 Aug 2017 | JPY | 3,945 | 3,955 | 3,900 | 3,940 | 3,940 | -40 (-1.01%) | 200,800 |
30 Aug 2017 | JPY | 4,020 | 4,020 | 3,960 | 3,980 | 3,980 | -60 (-1.49%) | 137,600 |
29 Aug 2017 | JPY | 3,985 | 4,065 | 3,965 | 4,040 | 4,040 | +45 (+1.13%) | 168,800 |
28 Aug 2017 | JPY | 3,935 | 3,995 | 3,930 | 3,995 | 3,995 | +55 (+1.40%) | 100,800 |
25 Aug 2017 | JPY | 3,955 | 3,960 | 3,925 | 3,940 | 3,940 | +15 (+0.38%) | 94,200 |
24 Aug 2017 | JPY | 3,925 | 3,940 | 3,900 | 3,925 | 3,925 | -30 (-0.76%) | 102,000 |
23 Aug 2017 | JPY | 3,940 | 3,965 | 3,915 | 3,955 | 3,955 | +35 (+0.89%) | 106,400 |
22 Aug 2017 | JPY | 3,950 | 3,950 | 3,920 | 3,920 | 3,920 | -20 (-0.51%) | 81,000 |
21 Aug 2017 | JPY | 3,890 | 3,950 | 3,890 | 3,940 | 3,940 | +40 (+1.03%) | 117,600 |
18 Aug 2017 | JPY | 3,875 | 3,925 | 3,865 | 3,900 | 3,900 | -10 (-0.26%) | 127,800 |
17 Aug 2017 | JPY | 3,885 | 3,960 | 3,875 | 3,910 | 3,910 | +40 (+1.03%) | 165,600 |
16 Aug 2017 | JPY | 3,855 | 3,885 | 3,795 | 3,870 | 3,870 | -20 (-0.51%) | 213,200 |
15 Aug 2017 | JPY | 3,900 | 3,915 | 3,845 | 3,890 | 3,890 | -45 (-1.14%) | 138,600 |
14 Aug 2017 | JPY | 3,850 | 3,955 | 3,845 | 3,935 | 3,935 | +65 (+1.68%) | 251,000 |
11 Aug 2017 | JPY | 3,870 | 3,870 | 3,870 | 3,870 | 3,870 | 0.0 (0.0%) | 0 |
10 Aug 2017 | JPY | 3,775 | 3,875 | 3,760 | 3,870 | 3,870 | +85 (+2.25%) | 246,400 |
9 Aug 2017 | JPY | 3,775 | 3,795 | 3,725 | 3,785 | 3,785 | 0.0 (0.0%) | 240,000 |
8 Aug 2017 | JPY | 3,710 | 3,865 | 3,710 | 3,785 | 3,785 | +65 (+1.75%) | 327,200 |
7 Aug 2017 | JPY | 3,490 | 3,760 | 3,485 | 3,720 | 3,720 | +330 (+9.73%) | 497,600 |
4 Aug 2017 | JPY | 3,345 | 3,395 | 3,330 | 3,390 | 3,390 | +75 (+2.26%) | 151,200 |
3 Aug 2017 | JPY | 3,315 | 3,330 | 3,285 | 3,315 | 3,315 | +15 (+0.45%) | 69,000 |
2 Aug 2017 | JPY | 3,305 | 3,320 | 3,270 | 3,300 | 3,300 | 0.0 (0.0%) | 86,200 |
1 Aug 2017 | JPY | 3,300 | 3,325 | 3,275 | 3,300 | 3,300 | +35 (+1.07%) | 67,000 |
31 Jul 2017 | JPY | 3,305 | 3,305 | 3,255 | 3,265 | 3,265 | -35 (-1.06%) | 61,400 |
28 Jul 2017 | JPY | 3,315 | 3,315 | 3,285 | 3,300 | 3,300 | -10 (-0.30%) | 57,200 |
27 Jul 2017 | JPY | 3,245 | 3,340 | 3,245 | 3,310 | 3,310 | +75 (+2.32%) | 94,600 |
26 Jul 2017 | JPY | 3,295 | 3,295 | 3,220 | 3,235 | 3,235 | -60 (-1.82%) | 103,600 |
25 Jul 2017 | JPY | 3,340 | 3,345 | 3,290 | 3,295 | 3,295 | -60 (-1.79%) | 73,800 |