Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
18 Aug 2017 | JPY | 4,000 | 4,070 | 3,960 | 4,035 | 4,035 | -125 (-3.00%) | 23,300 |
17 Aug 2017 | JPY | 4,160 | 4,230 | 4,160 | 4,160 | 4,160 | 0.0 (0.0%) | 10,000 |
16 Aug 2017 | JPY | 4,330 | 4,330 | 4,120 | 4,160 | 4,160 | -175 (-4.04%) | 30,200 |
15 Aug 2017 | JPY | 4,480 | 4,480 | 4,305 | 4,335 | 4,335 | -665 (-13.30%) | 34,300 |
14 Aug 2017 | JPY | 4,645 | 5,030 | 4,645 | 5,000 | 5,000 | +290 (+6.16%) | 15,400 |
11 Aug 2017 | JPY | 4,710 | 4,710 | 4,710 | 4,710 | 4,710 | 0.0 (0.0%) | 0 |
10 Aug 2017 | JPY | 4,695 | 4,745 | 4,650 | 4,710 | 4,710 | +10 (+0.21%) | 5,600 |
9 Aug 2017 | JPY | 4,785 | 4,850 | 4,675 | 4,700 | 4,700 | -155 (-3.19%) | 8,100 |
8 Aug 2017 | JPY | 4,905 | 4,920 | 4,770 | 4,855 | 4,855 | -10 (-0.21%) | 7,500 |
7 Aug 2017 | JPY | 4,915 | 4,920 | 4,845 | 4,865 | 4,865 | +20 (+0.41%) | 10,200 |
4 Aug 2017 | JPY | 4,750 | 4,950 | 4,680 | 4,845 | 4,845 | +95 (+2%) | 14,500 |
3 Aug 2017 | JPY | 4,845 | 4,845 | 4,675 | 4,750 | 4,750 | -100 (-2.06%) | 6,100 |
2 Aug 2017 | JPY | 4,700 | 4,900 | 4,625 | 4,850 | 4,850 | +150 (+3.19%) | 8,700 |
1 Aug 2017 | JPY | 5,040 | 5,090 | 4,650 | 4,700 | 4,700 | -290 (-5.81%) | 29,900 |
31 Jul 2017 | JPY | 5,200 | 5,200 | 4,945 | 4,990 | 4,990 | -190 (-3.67%) | 16,500 |
28 Jul 2017 | JPY | 5,410 | 5,420 | 5,180 | 5,180 | 5,180 | -190 (-3.54%) | 13,900 |
27 Jul 2017 | JPY | 5,500 | 5,500 | 5,340 | 5,370 | 5,370 | -140 (-2.54%) | 6,700 |
26 Jul 2017 | JPY | 5,580 | 5,610 | 5,500 | 5,510 | 5,510 | -120 (-2.13%) | 9,400 |
25 Jul 2017 | JPY | 5,430 | 5,630 | 5,340 | 5,630 | 5,630 | +300 (+5.63%) | 21,400 |