Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2017 | JPY | 1,430 | 1,439 | 1,418 | 1,420 | 1,420 | -11 (-0.77%) | 43,900 |
14 Sep 2017 | JPY | 1,446 | 1,457 | 1,428 | 1,431 | 1,431 | -3 (-0.21%) | 70,900 |
13 Sep 2017 | JPY | 1,419 | 1,440 | 1,414 | 1,434 | 1,434 | +20 (+1.41%) | 60,700 |
12 Sep 2017 | JPY | 1,417 | 1,420 | 1,405 | 1,414 | 1,414 | +9 (+0.64%) | 38,900 |
11 Sep 2017 | JPY | 1,400 | 1,413 | 1,400 | 1,405 | 1,405 | +12 (+0.86%) | 38,200 |
8 Sep 2017 | JPY | 1,403 | 1,403 | 1,384 | 1,393 | 1,393 | -9 (-0.64%) | 50,200 |
7 Sep 2017 | JPY | 1,408 | 1,418 | 1,389 | 1,402 | 1,402 | +4 (+0.29%) | 53,700 |
6 Sep 2017 | JPY | 1,389 | 1,399 | 1,374 | 1,398 | 1,398 | +1 (+0.07%) | 61,200 |
5 Sep 2017 | JPY | 1,416 | 1,438 | 1,391 | 1,397 | 1,397 | -19 (-1.34%) | 92,500 |
4 Sep 2017 | JPY | 1,418 | 1,425 | 1,396 | 1,416 | 1,416 | -3 (-0.21%) | 78,600 |
1 Sep 2017 | JPY | 1,427 | 1,427 | 1,407 | 1,419 | 1,419 | +4 (+0.28%) | 41,800 |
31 Aug 2017 | JPY | 1,417 | 1,427 | 1,407 | 1,415 | 1,415 | -2 (-0.14%) | 38,600 |
30 Aug 2017 | JPY | 1,439 | 1,439 | 1,404 | 1,417 | 1,417 | +1 (+0.07%) | 45,400 |
29 Aug 2017 | JPY | 1,436 | 1,438 | 1,410 | 1,416 | 1,416 | -20 (-1.39%) | 49,600 |
28 Aug 2017 | JPY | 1,438 | 1,448 | 1,428 | 1,436 | 1,436 | +13 (+0.91%) | 24,400 |
25 Aug 2017 | JPY | 1,437 | 1,437 | 1,418 | 1,423 | 1,423 | -2 (-0.14%) | 37,700 |
24 Aug 2017 | JPY | 1,460 | 1,460 | 1,423 | 1,425 | 1,425 | -36 (-2.46%) | 80,900 |
23 Aug 2017 | JPY | 1,480 | 1,482 | 1,458 | 1,461 | 1,461 | -4 (-0.27%) | 38,600 |
22 Aug 2017 | JPY | 1,465 | 1,488 | 1,462 | 1,465 | 1,465 | 0.0 (0.0%) | 67,300 |
21 Aug 2017 | JPY | 1,484 | 1,485 | 1,458 | 1,465 | 1,465 | -5 (-0.34%) | 43,600 |
18 Aug 2017 | JPY | 1,478 | 1,479 | 1,451 | 1,470 | 1,470 | -26 (-1.74%) | 76,800 |
17 Aug 2017 | JPY | 1,499 | 1,500 | 1,486 | 1,496 | 1,496 | +1 (+0.07%) | 29,800 |
16 Aug 2017 | JPY | 1,499 | 1,510 | 1,482 | 1,495 | 1,495 | +2 (+0.13%) | 44,800 |
15 Aug 2017 | JPY | 1,488 | 1,503 | 1,481 | 1,493 | 1,493 | +31 (+2.12%) | 60,200 |
14 Aug 2017 | JPY | 1,462 | 1,476 | 1,453 | 1,462 | 1,462 | -30 (-2.01%) | 94,000 |
11 Aug 2017 | JPY | 1,492 | 1,492 | 1,492 | 1,492 | 1,492 | 0.0 (0.0%) | 0 |
10 Aug 2017 | JPY | 1,487 | 1,507 | 1,480 | 1,492 | 1,492 | +5 (+0.34%) | 42,900 |
9 Aug 2017 | JPY | 1,502 | 1,509 | 1,471 | 1,487 | 1,487 | -23 (-1.52%) | 87,300 |
8 Aug 2017 | JPY | 1,540 | 1,549 | 1,503 | 1,510 | 1,510 | -31 (-2.01%) | 92,400 |
7 Aug 2017 | JPY | 1,520 | 1,570 | 1,516 | 1,541 | 1,541 | +70 (+4.76%) | 267,200 |