Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2017 | JPY | 2,802 | 2,815 | 2,676 | 2,694 | 2,694 | -108 (-3.85%) | 663,900 |
11 Sep 2017 | JPY | 2,710 | 2,808 | 2,710 | 2,802 | 2,802 | +107 (+3.97%) | 353,700 |
8 Sep 2017 | JPY | 2,700 | 2,712 | 2,670 | 2,695 | 2,695 | -49 (-1.79%) | 451,000 |
7 Sep 2017 | JPY | 2,733 | 2,763 | 2,718 | 2,744 | 2,744 | +25 (+0.92%) | 372,000 |
6 Sep 2017 | JPY | 2,650 | 2,730 | 2,650 | 2,719 | 2,719 | +35 (+1.30%) | 294,600 |
5 Sep 2017 | JPY | 2,728 | 2,748 | 2,663 | 2,684 | 2,684 | -48 (-1.76%) | 294,600 |
4 Sep 2017 | JPY | 2,762 | 2,763 | 2,717 | 2,732 | 2,732 | -32 (-1.16%) | 250,400 |
1 Sep 2017 | JPY | 2,800 | 2,802 | 2,737 | 2,764 | 2,764 | -70 (-2.47%) | 440,000 |
31 Aug 2017 | JPY | 2,859 | 2,880 | 2,828 | 2,834 | 2,834 | +4 (+0.14%) | 249,800 |
30 Aug 2017 | JPY | 2,859 | 2,859 | 2,761 | 2,830 | 2,830 | -49 (-1.70%) | 560,000 |
29 Aug 2017 | JPY | 2,899 | 2,980 | 2,866 | 2,879 | 2,879 | +30 (+1.05%) | 546,300 |
28 Aug 2017 | JPY | 2,860 | 2,867 | 2,783 | 2,849 | 2,849 | -2 (-0.07%) | 335,100 |
25 Aug 2017 | JPY | 2,855 | 2,873 | 2,818 | 2,851 | 2,851 | +16 (+0.56%) | 414,800 |
24 Aug 2017 | JPY | 2,790 | 2,852 | 2,789 | 2,835 | 2,835 | +66 (+2.38%) | 364,400 |
23 Aug 2017 | JPY | 2,750 | 2,796 | 2,693 | 2,769 | 2,769 | +19 (+0.69%) | 548,800 |
22 Aug 2017 | JPY | 2,705 | 2,774 | 2,636 | 2,750 | 2,750 | +162 (+6.26%) | 752,500 |
21 Aug 2017 | JPY | 2,472 | 2,602 | 2,434 | 2,588 | 2,588 | +90 (+3.60%) | 551,800 |
18 Aug 2017 | JPY | 2,454 | 2,501 | 2,415 | 2,498 | 2,498 | +23 (+0.93%) | 458,400 |
17 Aug 2017 | JPY | 2,505 | 2,517 | 2,459 | 2,475 | 2,475 | -38 (-1.51%) | 398,600 |
16 Aug 2017 | JPY | 2,526 | 2,559 | 2,483 | 2,513 | 2,513 | +87 (+3.59%) | 680,800 |
15 Aug 2017 | JPY | 2,522 | 2,522 | 2,423 | 2,426 | 2,426 | -86 (-3.42%) | 446,400 |
14 Aug 2017 | JPY | 2,515 | 2,547 | 2,445 | 2,512 | 2,512 | -39 (-1.53%) | 326,200 |
11 Aug 2017 | JPY | 2,551 | 2,551 | 2,551 | 2,551 | 2,551 | 0.0 (0.0%) | 0 |
10 Aug 2017 | JPY | 2,558 | 2,614 | 2,495 | 2,551 | 2,551 | -19 (-0.74%) | 568,700 |
9 Aug 2017 | JPY | 2,633 | 2,643 | 2,516 | 2,570 | 2,570 | -113 (-4.21%) | 606,800 |
8 Aug 2017 | JPY | 2,606 | 2,700 | 2,606 | 2,683 | 2,683 | +86 (+3.31%) | 1,033,500 |
7 Aug 2017 | JPY | 2,422 | 2,628 | 2,420 | 2,597 | 2,597 | +291 (+12.62%) | 2,159,900 |
4 Aug 2017 | JPY | 2,327 | 2,328 | 2,283 | 2,306 | 2,306 | -32 (-1.37%) | 408,800 |
3 Aug 2017 | JPY | 2,240 | 2,338 | 2,240 | 2,338 | 2,338 | +97 (+4.33%) | 395,000 |
2 Aug 2017 | JPY | 2,202 | 2,250 | 2,167 | 2,241 | 2,241 | +11 (+0.49%) | 237,800 |