Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2017 | JPY | 1,795 | 1,797.5 | 1,745 | 1,770 | 1,770 | -10 (-0.56%) | 23,600 |
31 Aug 2017 | JPY | 1,767.5 | 1,822.5 | 1,767.5 | 1,780 | 1,780 | +25 (+1.42%) | 42,800 |
30 Aug 2017 | JPY | 1,715 | 1,775 | 1,712.5 | 1,755 | 1,755 | +32.5 (+1.89%) | 24,800 |
29 Aug 2017 | JPY | 1,705 | 1,735 | 1,705 | 1,722.5 | 1,722.5 | -5 (-0.29%) | 10,800 |
28 Aug 2017 | JPY | 1,737.5 | 1,747.5 | 1,717.5 | 1,727.5 | 1,727.5 | -2.5 (-0.14%) | 9,200 |
25 Aug 2017 | JPY | 1,725 | 1,730 | 1,707.5 | 1,730 | 1,730 | 0.0 (0.0%) | 8,800 |
24 Aug 2017 | JPY | 1,737.5 | 1,747.5 | 1,715 | 1,730 | 1,730 | -20 (-1.14%) | 21,200 |
23 Aug 2017 | JPY | 1,765 | 1,765 | 1,725 | 1,750 | 1,750 | -15 (-0.85%) | 10,800 |
22 Aug 2017 | JPY | 1,747.5 | 1,785 | 1,747.5 | 1,765 | 1,765 | +17.5 (+1.00%) | 14,400 |
21 Aug 2017 | JPY | 1,747.5 | 1,760 | 1,737.5 | 1,747.5 | 1,747.5 | 0.0 (0.0%) | 11,600 |
18 Aug 2017 | JPY | 1,730 | 1,762.5 | 1,730 | 1,747.5 | 1,747.5 | +5 (+0.29%) | 12,000 |
17 Aug 2017 | JPY | 1,742.5 | 1,777.5 | 1,727.5 | 1,742.5 | 1,742.5 | -17.5 (-0.99%) | 22,800 |
16 Aug 2017 | JPY | 1,740 | 1,760 | 1,725 | 1,760 | 1,760 | +20 (+1.15%) | 33,200 |
15 Aug 2017 | JPY | 1,787.5 | 1,790 | 1,740 | 1,740 | 1,740 | -47.5 (-2.66%) | 40,800 |
14 Aug 2017 | JPY | 1,825 | 1,825 | 1,780 | 1,787.5 | 1,787.5 | -100 (-5.30%) | 51,200 |
11 Aug 2017 | JPY | 1,887.5 | 1,887.5 | 1,887.5 | 1,887.5 | 1,887.5 | 0.0 (0.0%) | 0 |
10 Aug 2017 | JPY | 1,815 | 1,942.5 | 1,815 | 1,887.5 | 1,887.5 | -175 (-8.48%) | 87,600 |
9 Aug 2017 | JPY | 2,027.5 | 2,065 | 1,977.5 | 2,062.5 | 2,062.5 | +55 (+2.74%) | 39,600 |
8 Aug 2017 | JPY | 2,015 | 2,015 | 1,982.5 | 2,007.5 | 2,007.5 | -12.5 (-0.62%) | 29,600 |
7 Aug 2017 | JPY | 2,027.5 | 2,045 | 2,020 | 2,020 | 2,020 | -7.5 (-0.37%) | 15,200 |
4 Aug 2017 | JPY | 2,020 | 2,045 | 2,017.5 | 2,027.5 | 2,027.5 | +2.5 (+0.12%) | 4,800 |
3 Aug 2017 | JPY | 2,040 | 2,047.5 | 2,025 | 2,025 | 2,025 | -25 (-1.22%) | 14,000 |
2 Aug 2017 | JPY | 2,027.5 | 2,060 | 2,027.5 | 2,050 | 2,050 | +20 (+0.99%) | 16,000 |
1 Aug 2017 | JPY | 2,027.5 | 2,055 | 2,027.5 | 2,030 | 2,030 | -20 (-0.98%) | 18,400 |
31 Jul 2017 | JPY | 2,077.5 | 2,080 | 2,027.5 | 2,050 | 2,050 | -30 (-1.44%) | 24,800 |
28 Jul 2017 | JPY | 2,095 | 2,097.5 | 2,075 | 2,080 | 2,080 | -25 (-1.19%) | 27,600 |
27 Jul 2017 | JPY | 2,147.5 | 2,147.5 | 2,100 | 2,105 | 2,105 | -42.5 (-1.98%) | 32,000 |
26 Jul 2017 | JPY | 2,180 | 2,180 | 2,147.5 | 2,147.5 | 2,147.5 | -5 (-0.23%) | 12,000 |
25 Jul 2017 | JPY | 2,162.5 | 2,190 | 2,147.5 | 2,152.5 | 2,152.5 | -37.5 (-1.71%) | 18,000 |
24 Jul 2017 | JPY | 2,162.5 | 2,190 | 2,162.5 | 2,190 | 2,190 | +2.5 (+0.11%) | 9,600 |