Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2017 | JPY | 1,923 | 1,950 | 1,869 | 1,900 | 1,900 | -14 (-0.73%) | 210,400 |
31 Aug 2017 | JPY | 1,890 | 2,070 | 1,864 | 1,914 | 1,914 | +5 (+0.26%) | 321,900 |
30 Aug 2017 | JPY | 2,010 | 2,029 | 1,810 | 1,909 | 1,909 | -87 (-4.36%) | 341,400 |
29 Aug 2017 | JPY | 2,050 | 2,054 | 1,920 | 1,996 | 1,996 | +962.25 (+93.08%) | 228,700 |
29 Aug 2017 |
|
|||||||
28 Aug 2017 | JPY | 2,100 | 2,110 | 2,065 | 2,067.5 | 2,067.5 | -32.5 (-1.55%) | 250,400 |
25 Aug 2017 | JPY | 2,185 | 2,205 | 2,100 | 2,100 | 2,100 | -120 (-5.41%) | 314,200 |
24 Aug 2017 | JPY | 2,050 | 2,262.5 | 1,980 | 2,220 | 2,220 | +167.5 (+8.16%) | 770,000 |
23 Aug 2017 | JPY | 2,075 | 2,092.5 | 2,025 | 2,052.5 | 2,052.5 | +2.5 (+0.12%) | 220,200 |
22 Aug 2017 | JPY | 2,100 | 2,170 | 2,000 | 2,050 | 2,050 | +17.5 (+0.86%) | 575,800 |
21 Aug 2017 | JPY | 1,972.5 | 2,182.5 | 1,860 | 2,032.5 | 2,032.5 | +87.5 (+4.50%) | 1,449,400 |
18 Aug 2017 | JPY | 1,877.5 | 2,032.5 | 1,862.5 | 1,945 | 1,945 | +32.5 (+1.70%) | 718,800 |
17 Aug 2017 | JPY | 1,737.5 | 1,985 | 1,720 | 1,912.5 | 1,912.5 | +145 (+8.20%) | 454,200 |
16 Aug 2017 | JPY | 1,745 | 1,947.5 | 1,710 | 1,767.5 | 1,767.5 | +127.5 (+7.77%) | 600,200 |
15 Aug 2017 | JPY | 1,530 | 1,722.5 | 1,530 | 1,640 | 1,640 | +40 (+2.50%) | 268,800 |
14 Aug 2017 | JPY | 1,562.5 | 1,625 | 1,525 | 1,600 | 1,600 | -57.5 (-3.47%) | 115,600 |
11 Aug 2017 | JPY | 1,657.5 | 1,657.5 | 1,657.5 | 1,657.5 | 1,657.5 | 0.0 (0.0%) | 0 |
10 Aug 2017 | JPY | 1,635 | 1,690 | 1,610 | 1,657.5 | 1,657.5 | -12.5 (-0.75%) | 73,800 |
9 Aug 2017 | JPY | 1,700 | 1,712.5 | 1,602.5 | 1,670 | 1,670 | -77.5 (-4.43%) | 184,400 |
8 Aug 2017 | JPY | 1,685 | 1,802.5 | 1,685 | 1,747.5 | 1,747.5 | +32.5 (+1.90%) | 89,000 |
7 Aug 2017 | JPY | 1,765 | 1,775 | 1,690 | 1,715 | 1,715 | -15 (-0.87%) | 86,000 |
4 Aug 2017 | JPY | 1,692.5 | 1,770 | 1,650 | 1,730 | 1,730 | +37.5 (+2.22%) | 175,400 |
3 Aug 2017 | JPY | 1,797.5 | 1,822.5 | 1,630 | 1,692.5 | 1,692.5 | -105 (-5.84%) | 277,000 |
2 Aug 2017 | JPY | 1,750 | 1,832.5 | 1,712.5 | 1,797.5 | 1,797.5 | +87.5 (+5.12%) | 249,600 |
1 Aug 2017 | JPY | 1,915 | 1,920 | 1,685 | 1,710 | 1,710 | -240 (-12.31%) | 439,000 |
31 Jul 2017 | JPY | 1,932.5 | 1,972.5 | 1,825 | 1,950 | 1,950 | +2.5 (+0.13%) | 319,000 |
28 Jul 2017 | JPY | 2,065 | 2,072.5 | 1,940 | 1,947.5 | 1,947.5 | -97.5 (-4.77%) | 215,800 |
27 Jul 2017 | JPY | 2,057.5 | 2,092.5 | 2,045 | 2,045 | 2,045 | +5 (+0.25%) | 106,000 |
26 Jul 2017 | JPY | 2,090 | 2,115 | 2,037.5 | 2,040 | 2,040 | -85 (-4%) | 359,400 |
25 Jul 2017 | JPY | 2,087.5 | 2,147.5 | 2,065 | 2,125 | 2,125 | +10 (+0.47%) | 88,200 |
24 Jul 2017 | JPY | 2,145 | 2,190 | 2,085 | 2,115 | 2,115 | -20 (-0.94%) | 150,400 |