Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2017 | JPY | 1,840 | 1,847.5 | 1,840 | 1,842.5 | 1,842.5 | 0.0 (0.0%) | 11,800 |
12 Sep 2017 | JPY | 1,840 | 1,850 | 1,827.5 | 1,842.5 | 1,842.5 | +5 (+0.27%) | 25,800 |
11 Sep 2017 | JPY | 1,820 | 1,847.5 | 1,812.5 | 1,837.5 | 1,837.5 | +47.5 (+2.65%) | 20,000 |
8 Sep 2017 | JPY | 1,785 | 1,822.5 | 1,785 | 1,790 | 1,790 | -2.5 (-0.14%) | 42,400 |
7 Sep 2017 | JPY | 1,807.5 | 1,817.5 | 1,785 | 1,792.5 | 1,792.5 | -12.5 (-0.69%) | 15,200 |
6 Sep 2017 | JPY | 1,797.5 | 1,830 | 1,767.5 | 1,805 | 1,805 | -17.5 (-0.96%) | 32,800 |
5 Sep 2017 | JPY | 1,857.5 | 1,865 | 1,820 | 1,822.5 | 1,822.5 | -35 (-1.88%) | 34,000 |
4 Sep 2017 | JPY | 1,897.5 | 1,900 | 1,855 | 1,857.5 | 1,857.5 | -47.5 (-2.49%) | 22,400 |
1 Sep 2017 | JPY | 1,902.5 | 1,920 | 1,877.5 | 1,905 | 1,905 | +5 (+0.26%) | 33,000 |
31 Aug 2017 | JPY | 1,872.5 | 1,917.5 | 1,870 | 1,900 | 1,900 | +30 (+1.60%) | 29,800 |
30 Aug 2017 | JPY | 1,835 | 1,875 | 1,832.5 | 1,870 | 1,870 | +27.5 (+1.49%) | 22,600 |
29 Aug 2017 | JPY | 1,817.5 | 1,857.5 | 1,817.5 | 1,842.5 | 1,842.5 | 0.0 (0.0%) | 20,200 |
28 Aug 2017 | JPY | 1,845 | 1,855 | 1,842.5 | 1,842.5 | 1,842.5 | -2.5 (-0.14%) | 40,600 |
25 Aug 2017 | JPY | 1,852.5 | 1,855 | 1,845 | 1,845 | 1,845 | 0.0 (0.0%) | 31,400 |
24 Aug 2017 | JPY | 1,877.5 | 1,877.5 | 1,845 | 1,845 | 1,845 | -32.5 (-1.73%) | 48,000 |
23 Aug 2017 | JPY | 1,875 | 1,885 | 1,867.5 | 1,877.5 | 1,877.5 | +10 (+0.54%) | 18,400 |
22 Aug 2017 | JPY | 1,880 | 1,880 | 1,865 | 1,867.5 | 1,867.5 | -17.5 (-0.93%) | 13,400 |
21 Aug 2017 | JPY | 1,890 | 1,900 | 1,872.5 | 1,885 | 1,885 | -5 (-0.26%) | 23,200 |
18 Aug 2017 | JPY | 1,925 | 1,925 | 1,890 | 1,890 | 1,890 | -45 (-2.33%) | 21,400 |
17 Aug 2017 | JPY | 1,912.5 | 1,947.5 | 1,912.5 | 1,935 | 1,935 | +20 (+1.04%) | 24,400 |
16 Aug 2017 | JPY | 1,920 | 1,930 | 1,912.5 | 1,915 | 1,915 | -5 (-0.26%) | 37,000 |
15 Aug 2017 | JPY | 1,922.5 | 1,932.5 | 1,902.5 | 1,920 | 1,920 | +2.5 (+0.13%) | 39,000 |
14 Aug 2017 | JPY | 1,892.5 | 1,930 | 1,880 | 1,917.5 | 1,917.5 | +12.5 (+0.66%) | 62,600 |
11 Aug 2017 | JPY | 1,905 | 1,905 | 1,905 | 1,905 | 1,905 | 0.0 (0.0%) | 0 |
10 Aug 2017 | JPY | 1,900 | 1,947.5 | 1,880 | 1,905 | 1,905 | +5 (+0.26%) | 67,400 |
9 Aug 2017 | JPY | 1,965 | 1,965 | 1,887.5 | 1,900 | 1,900 | -52.5 (-2.69%) | 84,600 |
8 Aug 2017 | JPY | 1,965 | 1,965 | 1,927.5 | 1,952.5 | 1,952.5 | -2.5 (-0.13%) | 38,000 |
7 Aug 2017 | JPY | 1,947.5 | 1,955 | 1,930 | 1,955 | 1,955 | +20 (+1.03%) | 41,600 |
4 Aug 2017 | JPY | 1,915 | 1,935 | 1,902.5 | 1,935 | 1,935 | +20 (+1.04%) | 25,400 |
3 Aug 2017 | JPY | 1,905 | 1,917.5 | 1,897.5 | 1,915 | 1,915 | +10 (+0.52%) | 26,400 |