Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2017 | JPY | 2,350 | 2,350 | 2,207.5 | 2,315 | 2,315 | -12.5 (-0.54%) | 25,200 |
5 Sep 2017 | JPY | 2,640 | 2,640 | 2,300 | 2,327.5 | 2,327.5 | -212.5 (-8.37%) | 35,400 |
4 Sep 2017 | JPY | 2,640 | 2,640 | 2,520 | 2,540 | 2,540 | -190 (-6.96%) | 20,000 |
1 Sep 2017 | JPY | 2,800 | 2,815 | 2,675 | 2,730 | 2,730 | -55 (-1.97%) | 24,000 |
31 Aug 2017 | JPY | 2,840 | 2,890 | 2,785 | 2,785 | 2,785 | -45 (-1.59%) | 11,000 |
30 Aug 2017 | JPY | 2,820 | 2,920 | 2,795 | 2,830 | 2,830 | +10 (+0.35%) | 19,400 |
29 Aug 2017 | JPY | 2,850 | 2,860 | 2,775 | 2,820 | 2,820 | -50 (-1.74%) | 16,000 |
28 Aug 2017 | JPY | 2,920 | 2,975 | 2,870 | 2,870 | 2,870 | -60 (-2.05%) | 10,000 |
25 Aug 2017 | JPY | 2,955 | 2,995 | 2,930 | 2,930 | 2,930 | -35 (-1.18%) | 6,800 |
24 Aug 2017 | JPY | 3,010 | 3,045 | 2,965 | 2,965 | 2,965 | -45 (-1.50%) | 10,200 |
23 Aug 2017 | JPY | 3,045 | 3,065 | 3,010 | 3,010 | 3,010 | +5 (+0.17%) | 7,800 |
22 Aug 2017 | JPY | 2,980 | 3,045 | 2,915 | 3,005 | 3,005 | +70 (+2.39%) | 20,000 |
21 Aug 2017 | JPY | 3,010 | 3,025 | 2,920 | 2,935 | 2,935 | -90 (-2.98%) | 20,000 |
18 Aug 2017 | JPY | 2,995 | 3,040 | 2,965 | 3,025 | 3,025 | -80 (-2.58%) | 31,000 |
17 Aug 2017 | JPY | 3,200 | 3,200 | 3,090 | 3,105 | 3,105 | -85 (-2.66%) | 19,200 |
16 Aug 2017 | JPY | 3,065 | 3,190 | 3,045 | 3,190 | 3,190 | +155 (+5.11%) | 26,400 |
15 Aug 2017 | JPY | 3,050 | 3,150 | 3,010 | 3,035 | 3,035 | +30 (+1.00%) | 26,600 |
14 Aug 2017 | JPY | 2,960 | 3,050 | 2,955 | 3,005 | 3,005 | -50 (-1.64%) | 24,000 |
11 Aug 2017 | JPY | 3,055 | 3,055 | 3,055 | 3,055 | 3,055 | 0.0 (0.0%) | 0 |
10 Aug 2017 | JPY | 3,010 | 3,160 | 2,955 | 3,055 | 3,055 | +25 (+0.83%) | 61,200 |
9 Aug 2017 | JPY | 3,105 | 3,105 | 3,010 | 3,030 | 3,030 | -115 (-3.66%) | 42,600 |
8 Aug 2017 | JPY | 3,070 | 3,240 | 3,055 | 3,145 | 3,145 | +70 (+2.28%) | 90,000 |
7 Aug 2017 | JPY | 3,290 | 3,320 | 3,005 | 3,075 | 3,075 | -195 (-5.96%) | 134,000 |
4 Aug 2017 | JPY | 3,455 | 3,500 | 3,250 | 3,270 | 3,270 | -200 (-5.76%) | 136,000 |
3 Aug 2017 | JPY | 3,445 | 3,710 | 3,350 | 3,470 | 3,470 | +40 (+1.17%) | 373,000 |
2 Aug 2017 | JPY | 3,295 | 3,530 | 3,265 | 3,430 | 3,430 | +180 (+5.54%) | 286,800 |
1 Aug 2017 | JPY | 3,665 | 3,770 | 3,120 | 3,250 | 3,250 | -450 (-12.16%) | 483,800 |
31 Jul 2017 | JPY | 3,975 | 4,285 | 3,700 | 3,700 | 3,700 | -205 (-5.25%) | 1,180,000 |
28 Jul 2017 | JPY | 3,895 | 4,290 | 3,705 | 3,905 | 3,905 | -140 (-3.46%) | 1,593,800 |
27 Jul 2017 | JPY | 3,655 | 4,245 | 3,525 | 4,045 | 4,045 | +540 (+15.41%) | 1,788,400 |