Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2017 | JPY | 2,028 | 2,033 | 2,003 | 2,015 | 2,015 | -23 (-1.13%) | 359,200 |
1 Sep 2017 | JPY | 2,037 | 2,044 | 2,015 | 2,038 | 2,038 | +10 (+0.49%) | 359,100 |
31 Aug 2017 | JPY | 2,048 | 2,052 | 2,026 | 2,028 | 2,028 | -6 (-0.29%) | 632,800 |
30 Aug 2017 | JPY | 2,045 | 2,046 | 2,028 | 2,034 | 2,034 | +4 (+0.20%) | 343,000 |
29 Aug 2017 | JPY | 2,018 | 2,036 | 2,018 | 2,030 | 2,030 | -10 (-0.49%) | 316,800 |
28 Aug 2017 | JPY | 2,047 | 2,062 | 2,027 | 2,040 | 2,040 | 0.0 (0.0%) | 471,300 |
25 Aug 2017 | JPY | 2,049 | 2,051 | 2,036 | 2,040 | 2,040 | 0.0 (0.0%) | 247,600 |
24 Aug 2017 | JPY | 2,041 | 2,062 | 2,038 | 2,040 | 2,040 | -9 (-0.44%) | 398,500 |
23 Aug 2017 | JPY | 2,086 | 2,089 | 2,044 | 2,049 | 2,049 | -14 (-0.68%) | 429,900 |
22 Aug 2017 | JPY | 2,062 | 2,077 | 2,057 | 2,063 | 2,063 | +1 (+0.05%) | 262,000 |
21 Aug 2017 | JPY | 2,061 | 2,084 | 2,056 | 2,062 | 2,062 | +10 (+0.49%) | 589,200 |
18 Aug 2017 | JPY | 2,040 | 2,060 | 2,038 | 2,052 | 2,052 | -13 (-0.63%) | 457,900 |
17 Aug 2017 | JPY | 2,060 | 2,071 | 2,042 | 2,065 | 2,065 | +4 (+0.19%) | 421,900 |
16 Aug 2017 | JPY | 2,068 | 2,073 | 2,055 | 2,061 | 2,061 | -17 (-0.82%) | 524,100 |
15 Aug 2017 | JPY | 2,066 | 2,094 | 2,066 | 2,078 | 2,078 | +16 (+0.78%) | 447,700 |
14 Aug 2017 | JPY | 2,072 | 2,087 | 2,055 | 2,062 | 2,062 | -82 (-3.82%) | 872,600 |
11 Aug 2017 | JPY | 2,144 | 2,144 | 2,144 | 2,144 | 2,144 | 0.0 (0.0%) | 0 |
10 Aug 2017 | JPY | 2,134 | 2,161 | 2,112 | 2,144 | 2,144 | -6 (-0.28%) | 721,600 |
9 Aug 2017 | JPY | 2,183 | 2,188 | 2,134 | 2,150 | 2,150 | -50 (-2.27%) | 454,800 |
8 Aug 2017 | JPY | 2,210 | 2,213 | 2,189 | 2,200 | 2,200 | -13 (-0.59%) | 347,800 |
7 Aug 2017 | JPY | 2,209 | 2,220 | 2,191 | 2,213 | 2,213 | +11 (+0.50%) | 436,900 |
4 Aug 2017 | JPY | 2,191 | 2,207 | 2,176 | 2,202 | 2,202 | -5 (-0.23%) | 346,400 |
3 Aug 2017 | JPY | 2,198 | 2,210 | 2,168 | 2,207 | 2,207 | +2 (+0.09%) | 585,800 |
2 Aug 2017 | JPY | 2,182 | 2,210 | 2,157 | 2,205 | 2,205 | +36 (+1.66%) | 446,600 |
1 Aug 2017 | JPY | 2,143 | 2,180 | 2,143 | 2,169 | 2,169 | +26 (+1.21%) | 246,800 |
31 Jul 2017 | JPY | 2,126 | 2,152 | 2,126 | 2,143 | 2,143 | +2 (+0.09%) | 375,600 |
28 Jul 2017 | JPY | 2,150 | 2,160 | 2,132 | 2,141 | 2,141 | -17 (-0.79%) | 209,100 |
27 Jul 2017 | JPY | 2,149 | 2,179 | 2,145 | 2,158 | 2,158 | -1 (-0.05%) | 234,200 |
26 Jul 2017 | JPY | 2,186 | 2,186 | 2,144 | 2,159 | 2,159 | -10 (-0.46%) | 214,800 |
25 Jul 2017 | JPY | 2,192 | 2,200 | 2,162 | 2,169 | 2,169 | -32 (-1.45%) | 238,700 |