Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2017 | JPY | 2,211 | 2,211 | 2,148 | 2,196 | 2,196 | -28 (-1.26%) | 78,700 |
1 Sep 2017 | JPY | 2,251 | 2,299 | 2,187 | 2,224 | 2,224 | -11 (-0.49%) | 153,300 |
31 Aug 2017 | JPY | 2,135 | 2,237 | 2,120 | 2,235 | 2,235 | +107 (+5.03%) | 158,300 |
30 Aug 2017 | JPY | 2,146 | 2,147 | 2,059 | 2,128 | 2,128 | +15 (+0.71%) | 107,100 |
29 Aug 2017 | JPY | 2,125 | 2,145 | 2,113 | 2,113 | 2,113 | -47 (-2.18%) | 73,500 |
28 Aug 2017 | JPY | 2,162 | 2,172 | 2,100 | 2,160 | 2,160 | +2 (+0.09%) | 72,100 |
25 Aug 2017 | JPY | 2,246 | 2,250 | 2,132 | 2,158 | 2,158 | -77 (-3.45%) | 140,500 |
24 Aug 2017 | JPY | 2,163 | 2,238 | 2,159 | 2,235 | 2,235 | +68 (+3.14%) | 116,400 |
23 Aug 2017 | JPY | 2,220 | 2,288 | 2,142 | 2,167 | 2,167 | -7 (-0.32%) | 218,800 |
22 Aug 2017 | JPY | 2,150 | 2,209 | 2,090 | 2,174 | 2,174 | +55 (+2.60%) | 310,000 |
21 Aug 2017 | JPY | 1,950 | 2,120 | 1,937 | 2,119 | 2,119 | +204 (+10.65%) | 447,700 |
18 Aug 2017 | JPY | 1,900 | 1,915 | 1,886 | 1,915 | 1,915 | -24 (-1.24%) | 122,800 |
17 Aug 2017 | JPY | 1,935 | 1,939 | 1,899 | 1,939 | 1,939 | -3 (-0.15%) | 97,600 |
16 Aug 2017 | JPY | 1,940 | 1,980 | 1,922 | 1,942 | 1,942 | -19 (-0.97%) | 118,500 |
15 Aug 2017 | JPY | 1,918 | 1,961 | 1,871 | 1,961 | 1,961 | +83 (+4.42%) | 113,300 |
14 Aug 2017 | JPY | 1,826 | 1,888 | 1,803 | 1,878 | 1,878 | +15 (+0.81%) | 169,900 |
11 Aug 2017 | JPY | 1,863 | 1,863 | 1,863 | 1,863 | 1,863 | 0.0 (0.0%) | 0 |
10 Aug 2017 | JPY | 1,895 | 1,902 | 1,840 | 1,863 | 1,863 | -47 (-2.46%) | 150,300 |
9 Aug 2017 | JPY | 1,958 | 1,964 | 1,891 | 1,910 | 1,910 | -21 (-1.09%) | 206,600 |
8 Aug 2017 | JPY | 1,965 | 2,015 | 1,901 | 1,931 | 1,931 | -19 (-0.97%) | 306,700 |
7 Aug 2017 | JPY | 1,920 | 1,960 | 1,900 | 1,950 | 1,950 | +49 (+2.58%) | 132,700 |
4 Aug 2017 | JPY | 1,856 | 1,912 | 1,856 | 1,901 | 1,901 | +36 (+1.93%) | 56,200 |
3 Aug 2017 | JPY | 1,900 | 1,914 | 1,865 | 1,865 | 1,865 | 0.0 (0.0%) | 53,000 |
2 Aug 2017 | JPY | 1,895 | 1,911 | 1,835 | 1,865 | 1,865 | -37 (-1.95%) | 108,100 |
1 Aug 2017 | JPY | 1,939 | 1,970 | 1,873 | 1,902 | 1,902 | -37 (-1.91%) | 166,500 |
31 Jul 2017 | JPY | 1,896 | 2,019 | 1,894 | 1,939 | 1,939 | +83 (+4.47%) | 190,600 |
28 Jul 2017 | JPY | 1,920 | 1,920 | 1,847 | 1,856 | 1,856 | -61 (-3.18%) | 121,100 |
27 Jul 2017 | JPY | 1,938 | 1,986 | 1,884 | 1,917 | 1,917 | -16 (-0.83%) | 127,200 |
26 Jul 2017 | JPY | 1,997 | 2,085 | 1,917 | 1,933 | 1,933 | -63 (-3.16%) | 127,700 |
25 Jul 2017 | JPY | 2,032 | 2,032 | 1,981 | 1,996 | 1,996 | -38 (-1.87%) | 76,500 |