Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2017 | JPY | 4,265 | 4,300 | 4,165 | 4,165 | 4,165 | -135 (-3.14%) | 3,600 |
28 Sep 2017 | JPY | 4,225 | 4,335 | 4,180 | 4,300 | 4,300 | +80 (+1.90%) | 6,300 |
27 Sep 2017 | JPY | 4,260 | 4,260 | 4,150 | 4,220 | 4,220 | -110 (-2.54%) | 7,800 |
26 Sep 2017 | JPY | 4,390 | 4,390 | 4,245 | 4,330 | 4,330 | -130 (-2.91%) | 9,700 |
25 Sep 2017 | JPY | 4,445 | 4,470 | 4,390 | 4,460 | 4,460 | +40 (+0.90%) | 9,000 |
22 Sep 2017 | JPY | 4,280 | 4,425 | 4,280 | 4,420 | 4,420 | +70 (+1.61%) | 16,200 |
21 Sep 2017 | JPY | 4,315 | 4,405 | 4,300 | 4,350 | 4,350 | +50 (+1.16%) | 11,100 |
20 Sep 2017 | JPY | 4,320 | 4,380 | 4,270 | 4,300 | 4,300 | -60 (-1.38%) | 10,000 |
19 Sep 2017 | JPY | 4,290 | 4,425 | 4,250 | 4,360 | 4,360 | +95 (+2.23%) | 12,800 |
18 Sep 2017 | JPY | 4,265 | 4,265 | 4,265 | 4,265 | 4,265 | 0.0 (0.0%) | 0 |
15 Sep 2017 | JPY | 4,240 | 4,300 | 4,190 | 4,265 | 4,265 | -35 (-0.81%) | 6,500 |
14 Sep 2017 | JPY | 4,380 | 4,425 | 4,260 | 4,300 | 4,300 | -50 (-1.15%) | 14,200 |
13 Sep 2017 | JPY | 4,325 | 4,410 | 4,270 | 4,350 | 4,350 | -45 (-1.02%) | 19,000 |
12 Sep 2017 | JPY | 4,180 | 4,395 | 4,180 | 4,395 | 4,395 | +285 (+6.93%) | 30,200 |
11 Sep 2017 | JPY | 4,145 | 4,145 | 4,075 | 4,110 | 4,110 | +35 (+0.86%) | 8,200 |
8 Sep 2017 | JPY | 4,170 | 4,170 | 4,000 | 4,075 | 4,075 | -25 (-0.61%) | 9,300 |
7 Sep 2017 | JPY | 3,900 | 4,100 | 3,890 | 4,100 | 4,100 | +210 (+5.40%) | 13,100 |
6 Sep 2017 | JPY | 3,820 | 3,910 | 3,685 | 3,890 | 3,890 | -40 (-1.02%) | 13,300 |
5 Sep 2017 | JPY | 4,250 | 4,290 | 3,900 | 3,930 | 3,930 | -365 (-8.50%) | 33,200 |
4 Sep 2017 | JPY | 4,500 | 4,500 | 4,280 | 4,295 | 4,295 | -310 (-6.73%) | 22,100 |
1 Sep 2017 | JPY | 4,785 | 4,785 | 4,555 | 4,605 | 4,605 | -250 (-5.15%) | 29,900 |
31 Aug 2017 | JPY | 5,190 | 5,270 | 4,750 | 4,855 | 4,855 | +275 (+6.00%) | 104,000 |
30 Aug 2017 | JPY | 4,060 | 4,585 | 4,045 | 4,580 | 4,580 | +560 (+13.93%) | 64,300 |
29 Aug 2017 | JPY | 3,960 | 4,040 | 3,935 | 4,020 | 4,020 | +15 (+0.37%) | 8,100 |
28 Aug 2017 | JPY | 4,050 | 4,095 | 3,920 | 4,005 | 4,005 | -45 (-1.11%) | 24,000 |
25 Aug 2017 | JPY | 4,105 | 4,130 | 4,040 | 4,050 | 4,050 | -45 (-1.10%) | 11,700 |
24 Aug 2017 | JPY | 3,980 | 4,095 | 3,910 | 4,095 | 4,095 | +150 (+3.80%) | 21,400 |
23 Aug 2017 | JPY | 3,950 | 4,025 | 3,895 | 3,945 | 3,945 | +45 (+1.15%) | 14,300 |
22 Aug 2017 | JPY | 3,960 | 3,990 | 3,900 | 3,900 | 3,900 | -60 (-1.52%) | 10,200 |
21 Aug 2017 | JPY | 4,075 | 4,075 | 3,960 | 3,960 | 3,960 | -75 (-1.86%) | 13,700 |