Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2017 | JPY | 2,499 | 2,544 | 2,336 | 2,400 | 2,400 | -134 (-5.29%) | 7,888,800 |
12 Sep 2017 | JPY | 2,134 | 2,534 | 2,130 | 2,534 | 2,534 | +500 (+24.58%) | 8,770,700 |
11 Sep 2017 | JPY | 1,840 | 2,135 | 1,825 | 2,034 | 2,034 | +297 (+17.10%) | 5,883,800 |
8 Sep 2017 | JPY | 1,690 | 1,739 | 1,653 | 1,737 | 1,737 | +60 (+3.58%) | 864,600 |
7 Sep 2017 | JPY | 1,690 | 1,780 | 1,655 | 1,677 | 1,677 | +20 (+1.21%) | 1,532,800 |
6 Sep 2017 | JPY | 1,490 | 1,679 | 1,480 | 1,657 | 1,657 | +117 (+7.60%) | 797,500 |
5 Sep 2017 | JPY | 1,655 | 1,707 | 1,493 | 1,540 | 1,540 | -115 (-6.95%) | 760,900 |
4 Sep 2017 | JPY | 1,640 | 1,669 | 1,589 | 1,655 | 1,655 | -38 (-2.24%) | 513,100 |
1 Sep 2017 | JPY | 1,730 | 1,747 | 1,673 | 1,693 | 1,693 | -43 (-2.48%) | 699,400 |
31 Aug 2017 | JPY | 1,648 | 1,740 | 1,636 | 1,736 | 1,736 | +118 (+7.29%) | 1,224,300 |
30 Aug 2017 | JPY | 1,601 | 1,646 | 1,572 | 1,618 | 1,618 | +17 (+1.06%) | 484,000 |
29 Aug 2017 | JPY | 1,507 | 1,620 | 1,506 | 1,601 | 1,601 | +78 (+5.12%) | 912,500 |
28 Aug 2017 | JPY | 1,598 | 1,614 | 1,503 | 1,523 | 1,523 | -55 (-3.49%) | 1,048,500 |
25 Aug 2017 | JPY | 1,621 | 1,657 | 1,553 | 1,578 | 1,578 | -109 (-6.46%) | 1,322,200 |
24 Aug 2017 | JPY | 1,699 | 1,723 | 1,663 | 1,687 | 1,687 | -68 (-3.87%) | 1,361,800 |
23 Aug 2017 | JPY | 1,799 | 1,848 | 1,717 | 1,755 | 1,755 | +15 (+0.86%) | 2,869,400 |
22 Aug 2017 | JPY | 1,570 | 1,799 | 1,551 | 1,740 | 1,740 | +200 (+12.99%) | 4,363,500 |
21 Aug 2017 | JPY | 1,518 | 1,570 | 1,440 | 1,540 | 1,540 | +22 (+1.45%) | 1,053,900 |
18 Aug 2017 | JPY | 1,495 | 1,570 | 1,480 | 1,518 | 1,518 | -32 (-2.06%) | 1,729,200 |
17 Aug 2017 | JPY | 1,400 | 1,553 | 1,377 | 1,550 | 1,550 | +148 (+10.56%) | 2,411,900 |
16 Aug 2017 | JPY | 1,409 | 1,434 | 1,365 | 1,402 | 1,402 | -7 (-0.50%) | 783,500 |
15 Aug 2017 | JPY | 1,360 | 1,470 | 1,338 | 1,409 | 1,409 | +79 (+5.94%) | 2,279,600 |
14 Aug 2017 | JPY | 1,245 | 1,346 | 1,227 | 1,330 | 1,330 | +55 (+4.31%) | 701,000 |
11 Aug 2017 | JPY | 1,275 | 1,275 | 1,275 | 1,275 | 1,275 | 0.0 (0.0%) | 0 |
10 Aug 2017 | JPY | 1,284 | 1,340 | 1,214 | 1,275 | 1,275 | -27 (-2.07%) | 933,800 |
9 Aug 2017 | JPY | 1,356 | 1,426 | 1,300 | 1,302 | 1,302 | +22 (+1.72%) | 3,008,200 |
8 Aug 2017 | JPY | 1,221 | 1,290 | 1,202 | 1,280 | 1,280 | +50 (+4.07%) | 697,200 |
7 Aug 2017 | JPY | 1,210 | 1,285 | 1,200 | 1,230 | 1,230 | +32 (+2.67%) | 1,015,600 |
4 Aug 2017 | JPY | 1,180 | 1,210 | 1,161 | 1,198 | 1,198 | +39 (+3.36%) | 388,600 |
3 Aug 2017 | JPY | 1,203 | 1,208 | 1,136 | 1,159 | 1,159 | -51 (-4.21%) | 321,700 |