Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2017 | JPY | 1,816 | 1,829 | 1,805 | 1,823 | 1,823 | +15 (+0.83%) | 4,600 |
14 Sep 2017 | JPY | 1,831 | 1,839 | 1,808 | 1,808 | 1,808 | -4 (-0.22%) | 2,800 |
13 Sep 2017 | JPY | 1,855 | 1,855 | 1,812 | 1,812 | 1,812 | -29 (-1.58%) | 2,200 |
12 Sep 2017 | JPY | 1,807 | 1,858 | 1,807 | 1,841 | 1,841 | +38 (+2.11%) | 5,200 |
11 Sep 2017 | JPY | 1,732 | 1,814 | 1,732 | 1,803 | 1,803 | +72 (+4.16%) | 4,100 |
8 Sep 2017 | JPY | 1,808 | 1,808 | 1,720 | 1,731 | 1,731 | -74 (-4.10%) | 8,900 |
7 Sep 2017 | JPY | 1,829 | 1,837 | 1,805 | 1,805 | 1,805 | -46 (-2.49%) | 2,600 |
6 Sep 2017 | JPY | 1,887 | 1,890 | 1,807 | 1,851 | 1,851 | -74 (-3.84%) | 6,700 |
5 Sep 2017 | JPY | 1,946 | 1,982 | 1,903 | 1,925 | 1,925 | -61 (-3.07%) | 3,100 |
4 Sep 2017 | JPY | 1,970 | 1,990 | 1,961 | 1,986 | 1,986 | +16 (+0.81%) | 800 |
1 Sep 2017 | JPY | 1,971 | 1,971 | 1,950 | 1,970 | 1,970 | -1 (-0.05%) | 4,200 |
31 Aug 2017 | JPY | 1,989 | 1,997 | 1,961 | 1,971 | 1,971 | -22 (-1.10%) | 2,100 |
30 Aug 2017 | JPY | 2,006 | 2,006 | 1,970 | 1,993 | 1,993 | -13 (-0.65%) | 1,000 |
29 Aug 2017 | JPY | 1,986 | 2,006 | 1,978 | 2,006 | 2,006 | +16 (+0.80%) | 1,800 |
28 Aug 2017 | JPY | 1,960 | 2,000 | 1,960 | 1,990 | 1,990 | +40 (+2.05%) | 2,100 |
25 Aug 2017 | JPY | 1,921 | 1,951 | 1,916 | 1,950 | 1,950 | +39 (+2.04%) | 2,800 |
24 Aug 2017 | JPY | 1,998 | 1,998 | 1,909 | 1,911 | 1,911 | -87 (-4.35%) | 7,900 |
23 Aug 2017 | JPY | 2,028 | 2,028 | 1,976 | 1,998 | 1,998 | -2 (-0.10%) | 2,500 |
22 Aug 2017 | JPY | 1,991 | 2,002 | 1,981 | 2,000 | 2,000 | +9 (+0.45%) | 2,000 |
21 Aug 2017 | JPY | 2,025 | 2,025 | 1,980 | 1,991 | 1,991 | +31 (+1.58%) | 1,900 |
18 Aug 2017 | JPY | 2,010 | 2,020 | 1,951 | 1,960 | 1,960 | -70 (-3.45%) | 3,200 |
17 Aug 2017 | JPY | 2,025 | 2,030 | 2,011 | 2,030 | 2,030 | +45 (+2.27%) | 3,100 |
16 Aug 2017 | JPY | 2,009 | 2,014 | 1,962 | 1,985 | 1,985 | -16 (-0.80%) | 4,400 |
15 Aug 2017 | JPY | 2,074 | 2,074 | 2,001 | 2,001 | 2,001 | -23 (-1.14%) | 4,800 |
14 Aug 2017 | JPY | 2,000 | 2,024 | 1,850 | 2,024 | 2,024 | +14 (+0.70%) | 15,900 |
11 Aug 2017 | JPY | 2,010 | 2,010 | 2,010 | 2,010 | 2,010 | 0.0 (0.0%) | 0 |
10 Aug 2017 | JPY | 2,109 | 2,109 | 1,994 | 2,010 | 2,010 | -56 (-2.71%) | 12,400 |
9 Aug 2017 | JPY | 2,181 | 2,181 | 2,031 | 2,066 | 2,066 | -124 (-5.66%) | 10,100 |
8 Aug 2017 | JPY | 2,276 | 2,276 | 2,189 | 2,190 | 2,190 | +10 (+0.46%) | 5,200 |
7 Aug 2017 | JPY | 2,331 | 2,331 | 2,167 | 2,180 | 2,180 | -164 (-7.00%) | 15,100 |