Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2017 | JPY | 1,864 | 1,875 | 1,832 | 1,868 | 1,868 | -7 (-0.37%) | 242,300 |
1 Sep 2017 | JPY | 1,883 | 1,883 | 1,852 | 1,875 | 1,875 | +4 (+0.21%) | 215,700 |
31 Aug 2017 | JPY | 1,867 | 1,877 | 1,860 | 1,871 | 1,871 | -2 (-0.11%) | 196,600 |
30 Aug 2017 | JPY | 1,870 | 1,877 | 1,856 | 1,873 | 1,873 | +6 (+0.32%) | 182,400 |
29 Aug 2017 | JPY | 1,865 | 1,869 | 1,857 | 1,867 | 1,867 | -8 (-0.43%) | 169,700 |
28 Aug 2017 | JPY | 1,868 | 1,879 | 1,863 | 1,875 | 1,875 | +25 (+1.35%) | 256,800 |
25 Aug 2017 | JPY | 1,838 | 1,854 | 1,827 | 1,850 | 1,850 | +19 (+1.04%) | 131,300 |
24 Aug 2017 | JPY | 1,815 | 1,843 | 1,807 | 1,831 | 1,831 | 0.0 (0.0%) | 174,600 |
23 Aug 2017 | JPY | 1,854 | 1,855 | 1,827 | 1,831 | 1,831 | -3 (-0.16%) | 195,000 |
22 Aug 2017 | JPY | 1,825 | 1,838 | 1,818 | 1,834 | 1,834 | +1 (+0.05%) | 149,200 |
21 Aug 2017 | JPY | 1,833 | 1,845 | 1,831 | 1,833 | 1,833 | +5 (+0.27%) | 146,600 |
18 Aug 2017 | JPY | 1,820 | 1,836 | 1,811 | 1,828 | 1,828 | -23 (-1.24%) | 259,300 |
17 Aug 2017 | JPY | 1,831 | 1,860 | 1,831 | 1,851 | 1,851 | +19 (+1.04%) | 345,500 |
16 Aug 2017 | JPY | 1,842 | 1,855 | 1,831 | 1,832 | 1,832 | -7 (-0.38%) | 160,600 |
15 Aug 2017 | JPY | 1,836 | 1,859 | 1,829 | 1,839 | 1,839 | -1 (-0.05%) | 183,900 |
14 Aug 2017 | JPY | 1,818 | 1,848 | 1,809 | 1,840 | 1,840 | +4 (+0.22%) | 384,600 |
11 Aug 2017 | JPY | 1,836 | 1,836 | 1,836 | 1,836 | 1,836 | 0.0 (0.0%) | 0 |
10 Aug 2017 | JPY | 1,841 | 1,858 | 1,828 | 1,836 | 1,836 | -11 (-0.60%) | 245,400 |
9 Aug 2017 | JPY | 1,881 | 1,881 | 1,840 | 1,847 | 1,847 | -33 (-1.76%) | 268,200 |
8 Aug 2017 | JPY | 1,882 | 1,888 | 1,864 | 1,880 | 1,880 | -8 (-0.42%) | 242,500 |
7 Aug 2017 | JPY | 1,872 | 1,902 | 1,862 | 1,888 | 1,888 | +28 (+1.51%) | 459,400 |
4 Aug 2017 | JPY | 1,770 | 1,867 | 1,770 | 1,860 | 1,860 | +93 (+5.26%) | 944,600 |
3 Aug 2017 | JPY | 1,765 | 1,850 | 1,746 | 1,767 | 1,767 | +21 (+1.20%) | 839,700 |
2 Aug 2017 | JPY | 1,739 | 1,749 | 1,731 | 1,746 | 1,746 | +19 (+1.10%) | 334,800 |
1 Aug 2017 | JPY | 1,703 | 1,739 | 1,702 | 1,727 | 1,727 | +29 (+1.71%) | 427,600 |
31 Jul 2017 | JPY | 1,694 | 1,704 | 1,686 | 1,698 | 1,698 | -4 (-0.24%) | 208,900 |
28 Jul 2017 | JPY | 1,697 | 1,706 | 1,682 | 1,702 | 1,702 | +5 (+0.29%) | 245,200 |
27 Jul 2017 | JPY | 1,693 | 1,713 | 1,689 | 1,697 | 1,697 | +4 (+0.24%) | 281,600 |
26 Jul 2017 | JPY | 1,683 | 1,696 | 1,680 | 1,693 | 1,693 | +25 (+1.50%) | 314,000 |
25 Jul 2017 | JPY | 1,674 | 1,684 | 1,666 | 1,668 | 1,668 | -14 (-0.83%) | 187,100 |