Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2017 | JPY | 1,394 | 1,422 | 1,394 | 1,416 | 1,416 | +11 (+0.78%) | 116,900 |
14 Sep 2017 | JPY | 1,404 | 1,405 | 1,373 | 1,405 | 1,405 | -1 (-0.07%) | 111,000 |
13 Sep 2017 | JPY | 1,382 | 1,433 | 1,359 | 1,406 | 1,406 | -1 (-0.07%) | 286,000 |
12 Sep 2017 | JPY | 1,365 | 1,409 | 1,349 | 1,407 | 1,407 | +59 (+4.38%) | 228,100 |
11 Sep 2017 | JPY | 1,375 | 1,379 | 1,347 | 1,348 | 1,348 | +56 (+4.33%) | 220,700 |
8 Sep 2017 | JPY | 1,300 | 1,313 | 1,289 | 1,292 | 1,292 | -1 (-0.08%) | 235,700 |
7 Sep 2017 | JPY | 1,320 | 1,327 | 1,293 | 1,293 | 1,293 | -27 (-2.05%) | 209,500 |
6 Sep 2017 | JPY | 1,300 | 1,345 | 1,289 | 1,320 | 1,320 | -15 (-1.12%) | 297,500 |
5 Sep 2017 | JPY | 1,402 | 1,415 | 1,335 | 1,335 | 1,335 | -84 (-5.92%) | 311,000 |
4 Sep 2017 | JPY | 1,436 | 1,440 | 1,395 | 1,419 | 1,419 | -33 (-2.27%) | 190,500 |
1 Sep 2017 | JPY | 1,470 | 1,474 | 1,440 | 1,452 | 1,452 | -21 (-1.43%) | 135,800 |
31 Aug 2017 | JPY | 1,453 | 1,473 | 1,453 | 1,473 | 1,473 | +14 (+0.96%) | 117,600 |
30 Aug 2017 | JPY | 1,433 | 1,459 | 1,428 | 1,459 | 1,459 | +40 (+2.82%) | 168,900 |
29 Aug 2017 | JPY | 1,423 | 1,433 | 1,414 | 1,419 | 1,419 | -16 (-1.11%) | 88,900 |
28 Aug 2017 | JPY | 1,406 | 1,438 | 1,406 | 1,435 | 1,435 | +31 (+2.21%) | 153,600 |
25 Aug 2017 | JPY | 1,408 | 1,409 | 1,397 | 1,404 | 1,404 | +8 (+0.57%) | 51,100 |
24 Aug 2017 | JPY | 1,391 | 1,405 | 1,376 | 1,396 | 1,396 | +6 (+0.43%) | 81,800 |
23 Aug 2017 | JPY | 1,379 | 1,401 | 1,379 | 1,390 | 1,390 | +11 (+0.80%) | 136,200 |
22 Aug 2017 | JPY | 1,375 | 1,387 | 1,362 | 1,379 | 1,379 | +19 (+1.40%) | 81,600 |
21 Aug 2017 | JPY | 1,400 | 1,412 | 1,351 | 1,360 | 1,360 | -43 (-3.06%) | 211,300 |
18 Aug 2017 | JPY | 1,390 | 1,410 | 1,389 | 1,403 | 1,403 | -26 (-1.82%) | 124,300 |
17 Aug 2017 | JPY | 1,408 | 1,444 | 1,401 | 1,429 | 1,429 | +19 (+1.35%) | 117,300 |
16 Aug 2017 | JPY | 1,385 | 1,423 | 1,379 | 1,410 | 1,410 | +27 (+1.95%) | 104,900 |
15 Aug 2017 | JPY | 1,360 | 1,386 | 1,360 | 1,383 | 1,383 | +34 (+2.52%) | 85,200 |
14 Aug 2017 | JPY | 1,350 | 1,364 | 1,332 | 1,349 | 1,349 | -30 (-2.18%) | 146,700 |
11 Aug 2017 | JPY | 1,379 | 1,379 | 1,379 | 1,379 | 1,379 | 0.0 (0.0%) | 0 |
10 Aug 2017 | JPY | 1,411 | 1,411 | 1,371 | 1,379 | 1,379 | -36 (-2.54%) | 103,000 |
9 Aug 2017 | JPY | 1,418 | 1,420 | 1,370 | 1,415 | 1,415 | -7 (-0.49%) | 222,000 |
8 Aug 2017 | JPY | 1,435 | 1,440 | 1,419 | 1,422 | 1,422 | -12 (-0.84%) | 121,200 |
7 Aug 2017 | JPY | 1,433 | 1,449 | 1,426 | 1,434 | 1,434 | +29 (+2.06%) | 189,000 |