Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2017 | JPY | 1,621 | 1,656 | 1,608 | 1,646 | 1,646 | +59 (+3.72%) | 8,289,800 |
11 Sep 2017 | JPY | 1,544 | 1,609 | 1,544 | 1,587 | 1,587 | +38 (+2.45%) | 7,313,500 |
8 Sep 2017 | JPY | 1,560 | 1,581 | 1,538 | 1,549 | 1,549 | -11 (-0.71%) | 7,357,800 |
7 Sep 2017 | JPY | 1,546 | 1,577 | 1,531 | 1,560 | 1,560 | +22 (+1.43%) | 8,453,500 |
6 Sep 2017 | JPY | 1,570 | 1,570 | 1,517 | 1,538 | 1,538 | -68 (-4.23%) | 11,253,000 |
5 Sep 2017 | JPY | 1,614 | 1,634 | 1,596 | 1,606 | 1,606 | -14 (-0.86%) | 6,123,400 |
4 Sep 2017 | JPY | 1,625 | 1,640 | 1,604 | 1,620 | 1,620 | +5 (+0.31%) | 6,237,700 |
1 Sep 2017 | JPY | 1,624 | 1,625 | 1,584 | 1,615 | 1,615 | -1 (-0.06%) | 8,075,400 |
31 Aug 2017 | JPY | 1,611 | 1,629 | 1,596 | 1,616 | 1,616 | -8 (-0.49%) | 7,856,800 |
30 Aug 2017 | JPY | 1,689 | 1,691 | 1,585 | 1,624 | 1,624 | -48 (-2.87%) | 12,282,300 |
29 Aug 2017 | JPY | 1,672 | 1,689 | 1,643 | 1,672 | 1,672 | -27 (-1.59%) | 5,878,500 |
28 Aug 2017 | JPY | 1,689 | 1,714 | 1,680 | 1,699 | 1,699 | -5 (-0.29%) | 3,570,700 |
25 Aug 2017 | JPY | 1,675 | 1,710 | 1,670 | 1,704 | 1,704 | +21 (+1.25%) | 5,289,600 |
24 Aug 2017 | JPY | 1,658 | 1,694 | 1,656 | 1,683 | 1,683 | +20 (+1.20%) | 4,603,300 |
23 Aug 2017 | JPY | 1,694 | 1,696 | 1,656 | 1,663 | 1,663 | -10 (-0.60%) | 4,806,100 |
22 Aug 2017 | JPY | 1,660 | 1,675 | 1,644 | 1,673 | 1,673 | +6 (+0.36%) | 4,466,400 |
21 Aug 2017 | JPY | 1,682 | 1,683 | 1,658 | 1,667 | 1,667 | -2 (-0.12%) | 4,534,900 |
18 Aug 2017 | JPY | 1,643 | 1,678 | 1,638 | 1,669 | 1,669 | -19 (-1.13%) | 5,402,300 |
17 Aug 2017 | JPY | 1,690 | 1,724 | 1,685 | 1,688 | 1,688 | +5 (+0.30%) | 7,919,200 |
16 Aug 2017 | JPY | 1,648 | 1,696 | 1,647 | 1,683 | 1,683 | +37 (+2.25%) | 8,677,700 |
15 Aug 2017 | JPY | 1,669 | 1,678 | 1,643 | 1,646 | 1,646 | +12 (+0.73%) | 8,590,600 |
14 Aug 2017 | JPY | 1,610 | 1,649 | 1,570 | 1,634 | 1,634 | +23 (+1.43%) | 10,282,700 |
11 Aug 2017 | JPY | 1,611 | 1,611 | 1,611 | 1,611 | 1,611 | 0.0 (0.0%) | 0 |
10 Aug 2017 | JPY | 1,640 | 1,652 | 1,595 | 1,611 | 1,611 | -18 (-1.10%) | 13,293,300 |
9 Aug 2017 | JPY | 1,714 | 1,722 | 1,620 | 1,629 | 1,629 | -205 (-11.18%) | 26,882,400 |
8 Aug 2017 | JPY | 1,822 | 1,854 | 1,818 | 1,834 | 1,834 | +18 (+0.99%) | 5,904,600 |
7 Aug 2017 | JPY | 1,816 | 1,825 | 1,794 | 1,816 | 1,816 | +21 (+1.17%) | 3,923,100 |
4 Aug 2017 | JPY | 1,800 | 1,818 | 1,787 | 1,795 | 1,795 | -25 (-1.37%) | 3,501,900 |
3 Aug 2017 | JPY | 1,834 | 1,838 | 1,783 | 1,820 | 1,820 | -23 (-1.25%) | 6,309,400 |
2 Aug 2017 | JPY | 1,808 | 1,855 | 1,806 | 1,843 | 1,843 | +39 (+2.16%) | 6,099,500 |