Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2017 | JPY | 1,484 | 1,490 | 1,438 | 1,447 | 1,447 | -49 (-3.28%) | 261,500 |
1 Sep 2017 | JPY | 1,489 | 1,498 | 1,466 | 1,496 | 1,496 | +12 (+0.81%) | 166,900 |
31 Aug 2017 | JPY | 1,470 | 1,486 | 1,459 | 1,484 | 1,484 | +25 (+1.71%) | 179,200 |
30 Aug 2017 | JPY | 1,471 | 1,471 | 1,441 | 1,459 | 1,459 | -17 (-1.15%) | 274,400 |
29 Aug 2017 | JPY | 1,460 | 1,483 | 1,460 | 1,476 | 1,476 | +6 (+0.41%) | 122,400 |
28 Aug 2017 | JPY | 1,489 | 1,490 | 1,456 | 1,470 | 1,470 | -1 (-0.07%) | 262,500 |
25 Aug 2017 | JPY | 1,435 | 1,478 | 1,433 | 1,471 | 1,471 | +46 (+3.23%) | 344,600 |
24 Aug 2017 | JPY | 1,395 | 1,439 | 1,394 | 1,425 | 1,425 | +22 (+1.57%) | 222,200 |
23 Aug 2017 | JPY | 1,425 | 1,440 | 1,389 | 1,403 | 1,403 | -10 (-0.71%) | 313,300 |
22 Aug 2017 | JPY | 1,400 | 1,414 | 1,377 | 1,413 | 1,413 | +15 (+1.07%) | 284,600 |
21 Aug 2017 | JPY | 1,374 | 1,403 | 1,374 | 1,398 | 1,398 | +24 (+1.75%) | 270,300 |
18 Aug 2017 | JPY | 1,362 | 1,408 | 1,362 | 1,374 | 1,374 | -3 (-0.22%) | 480,800 |
17 Aug 2017 | JPY | 1,348 | 1,388 | 1,340 | 1,377 | 1,377 | +32 (+2.38%) | 359,000 |
16 Aug 2017 | JPY | 1,348 | 1,367 | 1,338 | 1,345 | 1,345 | +2 (+0.15%) | 260,800 |
15 Aug 2017 | JPY | 1,331 | 1,373 | 1,328 | 1,343 | 1,343 | +40 (+3.07%) | 458,700 |
14 Aug 2017 | JPY | 1,240 | 1,326 | 1,222 | 1,303 | 1,303 | +83 (+6.80%) | 784,600 |
11 Aug 2017 | JPY | 1,220 | 1,220 | 1,220 | 1,220 | 1,220 | 0.0 (0.0%) | 0 |
10 Aug 2017 | JPY | 1,207 | 1,242 | 1,207 | 1,220 | 1,220 | 0.0 (0.0%) | 174,300 |
9 Aug 2017 | JPY | 1,236 | 1,246 | 1,214 | 1,220 | 1,220 | -27 (-2.17%) | 169,500 |
8 Aug 2017 | JPY | 1,246 | 1,259 | 1,242 | 1,247 | 1,247 | +1 (+0.08%) | 116,900 |
7 Aug 2017 | JPY | 1,237 | 1,249 | 1,228 | 1,246 | 1,246 | +20 (+1.63%) | 99,300 |
4 Aug 2017 | JPY | 1,233 | 1,233 | 1,219 | 1,226 | 1,226 | -18 (-1.45%) | 103,000 |
3 Aug 2017 | JPY | 1,253 | 1,260 | 1,233 | 1,244 | 1,244 | -9 (-0.72%) | 130,600 |
2 Aug 2017 | JPY | 1,220 | 1,257 | 1,219 | 1,253 | 1,253 | +40 (+3.30%) | 332,500 |
1 Aug 2017 | JPY | 1,210 | 1,224 | 1,203 | 1,213 | 1,213 | 0.0 (0.0%) | 210,800 |
31 Jul 2017 | JPY | 1,213 | 1,219 | 1,205 | 1,213 | 1,213 | -1 (-0.08%) | 167,200 |
28 Jul 2017 | JPY | 1,220 | 1,221 | 1,207 | 1,214 | 1,214 | -8 (-0.65%) | 180,800 |
27 Jul 2017 | JPY | 1,210 | 1,232 | 1,210 | 1,222 | 1,222 | +22 (+1.83%) | 316,000 |
26 Jul 2017 | JPY | 1,188 | 1,210 | 1,187 | 1,200 | 1,200 | +20 (+1.69%) | 190,200 |
25 Jul 2017 | JPY | 1,181 | 1,187 | 1,173 | 1,180 | 1,180 | -1 (-0.08%) | 116,900 |