Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2017 | JPY | 2,321 | 2,327 | 2,248 | 2,268 | 2,268 | -50 (-2.16%) | 75,200 |
7 Sep 2017 | JPY | 2,279 | 2,340 | 2,272 | 2,318 | 2,318 | +48 (+2.11%) | 185,600 |
6 Sep 2017 | JPY | 2,141 | 2,278 | 2,100 | 2,270 | 2,270 | +84 (+3.84%) | 303,200 |
5 Sep 2017 | JPY | 2,445 | 2,452 | 2,170 | 2,186 | 2,186 | -214 (-8.92%) | 404,800 |
4 Sep 2017 | JPY | 2,460 | 2,465 | 2,390 | 2,400 | 2,400 | -89 (-3.58%) | 129,600 |
1 Sep 2017 | JPY | 2,410 | 2,501 | 2,375 | 2,489 | 2,489 | +109 (+4.58%) | 277,700 |
31 Aug 2017 | JPY | 2,302 | 2,392 | 2,263 | 2,380 | 2,380 | +75 (+3.25%) | 230,800 |
30 Aug 2017 | JPY | 2,388 | 2,440 | 2,259 | 2,305 | 2,305 | -101 (-4.20%) | 273,500 |
29 Aug 2017 | JPY | 2,515 | 2,530 | 2,380 | 2,406 | 2,406 | +2,047.837 (+571.76%) | 254,200 |
29 Aug 2017 |
|
|||||||
28 Aug 2017 | JPY | 2,500 | 2,571.4285 | 2,454.2856 | 2,507.1428 | 2,507.1428 | +42.857 (+1.74%) | 3,356,500 |
25 Aug 2017 | JPY | 2,544.2856 | 2,590 | 2,461.4285 | 2,464.2856 | 2,464.2856 | -94.286 (-3.69%) | 749,000 |
24 Aug 2017 | JPY | 2,395.7144 | 2,700 | 2,395.7144 | 2,558.5715 | 2,558.5715 | +215.714 (+9.21%) | 2,468,200 |
23 Aug 2017 | JPY | 2,257.1428 | 2,354.2856 | 2,250 | 2,342.8572 | 2,342.8572 | +102.857 (+4.59%) | 1,047,200 |
22 Aug 2017 | JPY | 2,154.2856 | 2,240 | 2,154.2856 | 2,240 | 2,240 | +90 (+4.19%) | 584,500 |
21 Aug 2017 | JPY | 2,154.2856 | 2,155.7144 | 2,137.1428 | 2,150 | 2,150 | +4.286 (+0.20%) | 86,100 |
18 Aug 2017 | JPY | 2,154.2856 | 2,175.7144 | 2,137.1428 | 2,145.7144 | 2,145.7144 | -18.571 (-0.86%) | 249,200 |
17 Aug 2017 | JPY | 2,128.5715 | 2,192.8572 | 2,121.4285 | 2,164.2856 | 2,164.2856 | +48.571 (+2.30%) | 436,800 |
16 Aug 2017 | JPY | 2,101.4285 | 2,120 | 2,082.8572 | 2,115.7144 | 2,115.7144 | +4.286 (+0.20%) | 121,800 |
15 Aug 2017 | JPY | 2,071.4285 | 2,114.2856 | 2,071.4285 | 2,111.4285 | 2,111.4285 | +40 (+1.93%) | 152,600 |
14 Aug 2017 | JPY | 2,072.8572 | 2,075.7144 | 2,057.1428 | 2,071.4285 | 2,071.4285 | -4.286 (-0.21%) | 110,600 |
11 Aug 2017 | JPY | 2,075.7144 | 2,075.7144 | 2,075.7144 | 2,075.7144 | 2,075.7144 | 0.0 (0.0%) | 0 |
10 Aug 2017 | JPY | 2,071.4285 | 2,091.4285 | 2,065.7144 | 2,075.7144 | 2,075.7144 | +4.286 (+0.21%) | 102,200 |
9 Aug 2017 | JPY | 2,082.8572 | 2,085.7144 | 2,062.8572 | 2,071.4285 | 2,071.4285 | 0.0 (0.0%) | 142,100 |
8 Aug 2017 | JPY | 2,085.7144 | 2,090 | 2,064.2856 | 2,071.4285 | 2,071.4285 | 0.0 (0.0%) | 55,300 |
7 Aug 2017 | JPY | 2,090 | 2,100 | 2,071.4285 | 2,071.4285 | 2,071.4285 | -21.429 (-1.02%) | 81,900 |
4 Aug 2017 | JPY | 2,051.4285 | 2,097.1428 | 2,050 | 2,092.8572 | 2,092.8572 | +21.429 (+1.03%) | 68,600 |
3 Aug 2017 | JPY | 2,071.4285 | 2,085.7144 | 2,050 | 2,071.4285 | 2,071.4285 | 0.0 (0.0%) | 76,300 |
2 Aug 2017 | JPY | 2,071.4285 | 2,112.8572 | 2,057.1428 | 2,071.4285 | 2,071.4285 | 0.0 (0.0%) | 140,000 |
1 Aug 2017 | JPY | 2,090 | 2,105.7144 | 2,025.7142 | 2,071.4285 | 2,071.4285 | -24.286 (-1.16%) | 283,500 |
31 Jul 2017 | JPY | 2,102.8572 | 2,114.2856 | 2,081.4285 | 2,095.7144 | 2,095.7144 | +5.714 (+0.27%) | 112,700 |