Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2017 | JPY | 2,017.5 | 2,032.5 | 1,977.5 | 2,025 | 2,025 | +42.5 (+2.14%) | 140,600 |
14 Sep 2017 | JPY | 1,985 | 2,037.5 | 1,952.5 | 1,982.5 | 1,982.5 | +32.5 (+1.67%) | 234,600 |
13 Sep 2017 | JPY | 1,942.5 | 1,995 | 1,942.5 | 1,950 | 1,950 | +17.5 (+0.91%) | 147,200 |
12 Sep 2017 | JPY | 1,995 | 1,995 | 1,910 | 1,932.5 | 1,932.5 | -30 (-1.53%) | 193,600 |
11 Sep 2017 | JPY | 1,985 | 2,022.5 | 1,952.5 | 1,962.5 | 1,962.5 | -15 (-0.76%) | 196,200 |
8 Sep 2017 | JPY | 2,045 | 2,045 | 1,977.5 | 1,977.5 | 1,977.5 | -95 (-4.58%) | 981,800 |
7 Sep 2017 | JPY | 2,075 | 2,157.5 | 2,067.5 | 2,072.5 | 2,072.5 | +10 (+0.48%) | 291,000 |
6 Sep 2017 | JPY | 2,002.5 | 2,070 | 1,955 | 2,062.5 | 2,062.5 | +25 (+1.23%) | 214,800 |
5 Sep 2017 | JPY | 2,077.5 | 2,135 | 2,007.5 | 2,037.5 | 2,037.5 | -32.5 (-1.57%) | 201,800 |
4 Sep 2017 | JPY | 2,147.5 | 2,172.5 | 2,027.5 | 2,070 | 2,070 | -100 (-4.61%) | 288,800 |
1 Sep 2017 | JPY | 2,150 | 2,192.5 | 2,105 | 2,170 | 2,170 | +27.5 (+1.28%) | 240,000 |
31 Aug 2017 | JPY | 2,075 | 2,155 | 2,070 | 2,142.5 | 2,142.5 | +82.5 (+4.00%) | 338,200 |
30 Aug 2017 | JPY | 2,022.5 | 2,075 | 2,000 | 2,060 | 2,060 | +70 (+3.52%) | 257,600 |
29 Aug 2017 | JPY | 2,017.5 | 2,020 | 1,972.5 | 1,990 | 1,990 | -15 (-0.75%) | 279,600 |
28 Aug 2017 | JPY | 2,025 | 2,040 | 1,992.5 | 2,005 | 2,005 | -12.5 (-0.62%) | 191,000 |
25 Aug 2017 | JPY | 1,965 | 2,037.5 | 1,962.5 | 2,017.5 | 2,017.5 | +65 (+3.33%) | 151,400 |
24 Aug 2017 | JPY | 2,012.5 | 2,022.5 | 1,950 | 1,952.5 | 1,952.5 | -60 (-2.98%) | 121,400 |
23 Aug 2017 | JPY | 2,105 | 2,105 | 2,005 | 2,012.5 | 2,012.5 | -80 (-3.82%) | 261,600 |
22 Aug 2017 | JPY | 1,970 | 2,105 | 1,940 | 2,092.5 | 2,092.5 | +157.5 (+8.14%) | 344,800 |
21 Aug 2017 | JPY | 1,845 | 1,955 | 1,825 | 1,935 | 1,935 | +65 (+3.48%) | 419,400 |
18 Aug 2017 | JPY | 1,865 | 1,882.5 | 1,810 | 1,870 | 1,870 | -2.5 (-0.13%) | 66,200 |
17 Aug 2017 | JPY | 1,982.5 | 1,985 | 1,870 | 1,872.5 | 1,872.5 | -77.5 (-3.97%) | 103,200 |
16 Aug 2017 | JPY | 1,957.5 | 1,980 | 1,932.5 | 1,950 | 1,950 | +2.5 (+0.13%) | 77,400 |
15 Aug 2017 | JPY | 2,025 | 2,072.5 | 1,947.5 | 1,947.5 | 1,947.5 | -45 (-2.26%) | 95,600 |
14 Aug 2017 | JPY | 1,937.5 | 2,027.5 | 1,930 | 1,992.5 | 1,992.5 | -30 (-1.48%) | 62,000 |
11 Aug 2017 | JPY | 2,022.5 | 2,022.5 | 2,022.5 | 2,022.5 | 2,022.5 | 0.0 (0.0%) | 0 |
10 Aug 2017 | JPY | 2,015 | 2,030 | 1,957.5 | 2,022.5 | 2,022.5 | -22.5 (-1.10%) | 64,400 |
9 Aug 2017 | JPY | 2,092.5 | 2,097.5 | 1,972.5 | 2,045 | 2,045 | -50 (-2.39%) | 94,800 |
8 Aug 2017 | JPY | 2,145 | 2,157.5 | 2,082.5 | 2,095 | 2,095 | -22.5 (-1.06%) | 53,800 |
7 Aug 2017 | JPY | 2,160 | 2,160 | 2,110 | 2,117.5 | 2,117.5 | -35 (-1.63%) | 29,000 |