Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2017 | JPY | 1,615 | 1,621 | 1,611 | 1,619 | 1,619 | +2 (+0.12%) | 1,175,300 |
14 Sep 2017 | JPY | 1,630 | 1,631 | 1,617 | 1,617 | 1,617 | -13 (-0.80%) | 1,051,000 |
13 Sep 2017 | JPY | 1,639 | 1,642 | 1,629 | 1,630 | 1,630 | -6 (-0.37%) | 956,200 |
12 Sep 2017 | JPY | 1,624 | 1,638 | 1,623 | 1,636 | 1,636 | +18 (+1.11%) | 1,363,000 |
11 Sep 2017 | JPY | 1,619 | 1,627 | 1,615 | 1,618 | 1,618 | +6 (+0.37%) | 1,030,800 |
8 Sep 2017 | JPY | 1,617 | 1,622 | 1,610 | 1,612 | 1,612 | -4 (-0.25%) | 1,096,700 |
7 Sep 2017 | JPY | 1,614 | 1,624 | 1,611 | 1,616 | 1,616 | +4 (+0.25%) | 1,023,700 |
6 Sep 2017 | JPY | 1,600 | 1,612 | 1,597 | 1,612 | 1,612 | +11 (+0.69%) | 1,495,700 |
5 Sep 2017 | JPY | 1,605 | 1,605 | 1,600 | 1,601 | 1,601 | -2 (-0.12%) | 1,175,500 |
4 Sep 2017 | JPY | 1,610 | 1,610 | 1,602 | 1,603 | 1,603 | -7 (-0.43%) | 1,212,300 |
1 Sep 2017 | JPY | 1,614 | 1,617 | 1,608 | 1,610 | 1,610 | -3 (-0.19%) | 980,500 |
31 Aug 2017 | JPY | 1,613 | 1,616 | 1,605 | 1,613 | 1,613 | +4 (+0.25%) | 1,086,800 |
30 Aug 2017 | JPY | 1,619 | 1,619 | 1,606 | 1,609 | 1,609 | -9 (-0.56%) | 1,009,700 |
29 Aug 2017 | JPY | 1,609 | 1,621 | 1,603 | 1,618 | 1,618 | +9 (+0.56%) | 1,352,200 |
28 Aug 2017 | JPY | 1,610 | 1,614 | 1,604 | 1,609 | 1,609 | +8 (+0.50%) | 837,700 |
25 Aug 2017 | JPY | 1,604 | 1,611 | 1,601 | 1,601 | 1,601 | +1 (+0.06%) | 1,308,400 |
24 Aug 2017 | JPY | 1,604 | 1,605 | 1,600 | 1,600 | 1,600 | -4 (-0.25%) | 1,221,300 |
23 Aug 2017 | JPY | 1,615 | 1,616 | 1,604 | 1,604 | 1,604 | -6 (-0.37%) | 1,253,700 |
22 Aug 2017 | JPY | 1,613 | 1,615 | 1,610 | 1,610 | 1,610 | -1 (-0.06%) | 900,000 |
21 Aug 2017 | JPY | 1,619 | 1,620 | 1,610 | 1,611 | 1,611 | -2 (-0.12%) | 1,059,300 |
18 Aug 2017 | JPY | 1,610 | 1,618 | 1,605 | 1,613 | 1,613 | +3 (+0.19%) | 1,475,600 |
17 Aug 2017 | JPY | 1,616 | 1,620 | 1,610 | 1,610 | 1,610 | -5 (-0.31%) | 1,775,900 |
16 Aug 2017 | JPY | 1,625 | 1,627 | 1,615 | 1,615 | 1,615 | -5 (-0.31%) | 1,812,100 |
15 Aug 2017 | JPY | 1,622 | 1,627 | 1,617 | 1,620 | 1,620 | +9 (+0.56%) | 2,337,500 |
14 Aug 2017 | JPY | 1,619 | 1,624 | 1,611 | 1,611 | 1,611 | -7 (-0.43%) | 2,453,000 |
11 Aug 2017 | JPY | 1,618 | 1,618 | 1,618 | 1,618 | 1,618 | 0.0 (0.0%) | 0 |
10 Aug 2017 | JPY | 1,660 | 1,665 | 1,615 | 1,618 | 1,618 | -85 (-4.99%) | 6,717,900 |
9 Aug 2017 | JPY | 1,713 | 1,713 | 1,692 | 1,703 | 1,703 | -6 (-0.35%) | 1,104,100 |
8 Aug 2017 | JPY | 1,704 | 1,714 | 1,703 | 1,709 | 1,709 | +8 (+0.47%) | 1,405,300 |
7 Aug 2017 | JPY | 1,690 | 1,703 | 1,690 | 1,701 | 1,701 | +13 (+0.77%) | 1,090,900 |