Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2017 | JPY | 1,360 | 1,370 | 1,280 | 1,300 | 1,300 | -90 (-6.47%) | 2,909,400 |
1 Sep 2017 | JPY | 1,413 | 1,455 | 1,372 | 1,390 | 1,390 | -15 (-1.07%) | 4,161,800 |
31 Aug 2017 | JPY | 1,379 | 1,410 | 1,333 | 1,405 | 1,405 | +50 (+3.69%) | 2,381,200 |
30 Aug 2017 | JPY | 1,407 | 1,425 | 1,323 | 1,355 | 1,355 | -22 (-1.60%) | 3,415,600 |
29 Aug 2017 | JPY | 1,400 | 1,450 | 1,373 | 1,377 | 1,377 | -43 (-3.03%) | 2,955,200 |
28 Aug 2017 | JPY | 1,492 | 1,505 | 1,416 | 1,420 | 1,420 | -70 (-4.70%) | 3,363,400 |
25 Aug 2017 | JPY | 1,520 | 1,595 | 1,471 | 1,490 | 1,490 | -48 (-3.12%) | 6,025,100 |
24 Aug 2017 | JPY | 1,550 | 1,639 | 1,524 | 1,538 | 1,538 | -3 (-0.19%) | 18,688,800 |
23 Aug 2017 | JPY | 1,418 | 1,555 | 1,410 | 1,541 | 1,541 | +153 (+11.02%) | 10,231,400 |
22 Aug 2017 | JPY | 1,365 | 1,446 | 1,339 | 1,388 | 1,388 | +12 (+0.87%) | 8,981,700 |
21 Aug 2017 | JPY | 1,458 | 1,496 | 1,371 | 1,376 | 1,376 | -90 (-6.14%) | 6,313,500 |
18 Aug 2017 | JPY | 1,444 | 1,533 | 1,433 | 1,466 | 1,466 | -15 (-1.01%) | 12,840,700 |
17 Aug 2017 | JPY | 1,457 | 1,492 | 1,426 | 1,481 | 1,481 | +41 (+2.85%) | 9,294,100 |
16 Aug 2017 | JPY | 1,473 | 1,486 | 1,393 | 1,440 | 1,440 | +27 (+1.91%) | 13,805,300 |
15 Aug 2017 | JPY | 1,315 | 1,421 | 1,291 | 1,413 | 1,413 | +143 (+11.26%) | 7,190,500 |
14 Aug 2017 | JPY | 1,320 | 1,442 | 1,267 | 1,270 | 1,270 | -41 (-3.13%) | 12,041,900 |
11 Aug 2017 | JPY | 1,311 | 1,311 | 1,311 | 1,311 | 1,311 | 0.0 (0.0%) | 0 |
10 Aug 2017 | JPY | 1,162 | 1,398 | 1,162 | 1,311 | 1,311 | +145 (+12.44%) | 11,325,100 |
9 Aug 2017 | JPY | 1,136 | 1,167 | 1,102 | 1,166 | 1,166 | +19 (+1.66%) | 1,553,100 |
8 Aug 2017 | JPY | 1,110 | 1,155 | 1,101 | 1,147 | 1,147 | +31 (+2.78%) | 1,079,400 |
7 Aug 2017 | JPY | 1,170 | 1,175 | 1,105 | 1,116 | 1,116 | -5 (-0.45%) | 1,889,000 |
4 Aug 2017 | JPY | 1,100 | 1,137 | 1,093 | 1,121 | 1,121 | +10 (+0.90%) | 845,800 |
3 Aug 2017 | JPY | 1,152 | 1,167 | 1,080 | 1,111 | 1,111 | -17 (-1.51%) | 3,185,400 |
2 Aug 2017 | JPY | 1,125 | 1,175 | 1,122 | 1,128 | 1,128 | +56 (+5.22%) | 2,652,000 |
1 Aug 2017 | JPY | 1,188 | 1,191 | 1,066 | 1,072 | 1,072 | -129 (-10.74%) | 3,155,200 |
31 Jul 2017 | JPY | 1,230 | 1,242 | 1,177 | 1,201 | 1,201 | -51 (-4.07%) | 1,954,400 |
28 Jul 2017 | JPY | 1,358 | 1,365 | 1,200 | 1,252 | 1,252 | -122 (-8.88%) | 2,162,000 |
27 Jul 2017 | JPY | 1,348 | 1,389 | 1,331 | 1,374 | 1,374 | +21 (+1.55%) | 1,278,100 |
26 Jul 2017 | JPY | 1,357 | 1,369 | 1,334 | 1,353 | 1,353 | +14 (+1.05%) | 915,300 |
25 Jul 2017 | JPY | 1,350 | 1,373 | 1,325 | 1,339 | 1,339 | -24 (-1.76%) | 1,271,500 |