Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2017 | JPY | 5,200 | 5,200 | 5,000 | 5,120 | 5,120 | -130 (-2.48%) | 18,100 |
1 Sep 2017 | JPY | 5,300 | 5,300 | 5,220 | 5,250 | 5,250 | -80 (-1.50%) | 7,300 |
31 Aug 2017 | JPY | 5,380 | 5,380 | 5,310 | 5,330 | 5,330 | -50 (-0.93%) | 9,100 |
30 Aug 2017 | JPY | 5,380 | 5,400 | 5,350 | 5,380 | 5,380 | 0.0 (0.0%) | 9,200 |
29 Aug 2017 | JPY | 5,450 | 5,450 | 5,380 | 5,380 | 5,380 | -80 (-1.47%) | 8,100 |
28 Aug 2017 | JPY | 5,430 | 5,470 | 5,410 | 5,460 | 5,460 | +30 (+0.55%) | 4,100 |
25 Aug 2017 | JPY | 5,480 | 5,480 | 5,430 | 5,430 | 5,430 | -50 (-0.91%) | 5,700 |
24 Aug 2017 | JPY | 5,500 | 5,510 | 5,470 | 5,480 | 5,480 | -30 (-0.54%) | 3,000 |
23 Aug 2017 | JPY | 5,540 | 5,540 | 5,500 | 5,510 | 5,510 | -20 (-0.36%) | 5,000 |
22 Aug 2017 | JPY | 5,550 | 5,550 | 5,500 | 5,530 | 5,530 | -20 (-0.36%) | 6,400 |
21 Aug 2017 | JPY | 5,560 | 5,560 | 5,530 | 5,550 | 5,550 | +40 (+0.73%) | 3,100 |
18 Aug 2017 | JPY | 5,560 | 5,560 | 5,500 | 5,510 | 5,510 | -50 (-0.90%) | 4,400 |
17 Aug 2017 | JPY | 5,560 | 5,570 | 5,540 | 5,560 | 5,560 | +50 (+0.91%) | 5,200 |
16 Aug 2017 | JPY | 5,520 | 5,540 | 5,510 | 5,510 | 5,510 | -10 (-0.18%) | 3,100 |
15 Aug 2017 | JPY | 5,550 | 5,550 | 5,480 | 5,520 | 5,520 | +10 (+0.18%) | 4,300 |
14 Aug 2017 | JPY | 5,500 | 5,560 | 5,490 | 5,510 | 5,510 | -50 (-0.90%) | 3,900 |
11 Aug 2017 | JPY | 5,560 | 5,560 | 5,560 | 5,560 | 5,560 | 0.0 (0.0%) | 0 |
10 Aug 2017 | JPY | 5,560 | 5,560 | 5,530 | 5,560 | 5,560 | +30 (+0.54%) | 3,000 |
9 Aug 2017 | JPY | 5,570 | 5,570 | 5,520 | 5,530 | 5,530 | -40 (-0.72%) | 5,600 |
8 Aug 2017 | JPY | 5,570 | 5,570 | 5,540 | 5,570 | 5,570 | +30 (+0.54%) | 3,500 |
7 Aug 2017 | JPY | 5,560 | 5,570 | 5,510 | 5,540 | 5,540 | -30 (-0.54%) | 3,400 |
4 Aug 2017 | JPY | 5,510 | 5,590 | 5,510 | 5,570 | 5,570 | 0.0 (0.0%) | 3,000 |
3 Aug 2017 | JPY | 5,540 | 5,570 | 5,530 | 5,570 | 5,570 | +20 (+0.36%) | 3,500 |
2 Aug 2017 | JPY | 5,560 | 5,570 | 5,530 | 5,550 | 5,550 | 0.0 (0.0%) | 5,800 |
1 Aug 2017 | JPY | 5,500 | 5,550 | 5,470 | 5,550 | 5,550 | +80 (+1.46%) | 12,800 |
31 Jul 2017 | JPY | 5,550 | 5,580 | 5,470 | 5,470 | 5,470 | -160 (-2.84%) | 6,900 |
28 Jul 2017 | JPY | 5,580 | 5,630 | 5,560 | 5,630 | 5,630 | +130 (+2.36%) | 6,600 |
27 Jul 2017 | JPY | 5,600 | 5,630 | 5,470 | 5,500 | 5,500 | -100 (-1.79%) | 12,600 |
26 Jul 2017 | JPY | 5,580 | 5,600 | 5,580 | 5,600 | 5,600 | +20 (+0.36%) | 2,600 |
25 Jul 2017 | JPY | 5,570 | 5,600 | 5,570 | 5,580 | 5,580 | -40 (-0.71%) | 3,900 |