Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2017 | JPY | 2,772 | 2,779 | 2,753 | 2,764 | 2,764 | +1 (+0.04%) | 501,300 |
1 Sep 2017 | JPY | 2,793 | 2,793 | 2,755 | 2,763 | 2,763 | -26 (-0.93%) | 579,800 |
31 Aug 2017 | JPY | 2,755 | 2,811 | 2,737 | 2,789 | 2,789 | +41 (+1.49%) | 1,347,300 |
30 Aug 2017 | JPY | 2,734 | 2,764 | 2,716 | 2,748 | 2,748 | -9 (-0.33%) | 996,000 |
29 Aug 2017 | JPY | 2,775 | 2,800 | 2,756 | 2,757 | 2,757 | -49 (-1.75%) | 627,000 |
28 Aug 2017 | JPY | 2,786 | 2,818 | 2,780 | 2,806 | 2,806 | +28 (+1.01%) | 570,000 |
25 Aug 2017 | JPY | 2,770 | 2,786 | 2,735 | 2,778 | 2,778 | +25 (+0.91%) | 706,600 |
24 Aug 2017 | JPY | 2,759 | 2,770 | 2,746 | 2,753 | 2,753 | -5 (-0.18%) | 858,000 |
23 Aug 2017 | JPY | 2,767 | 2,778 | 2,742 | 2,758 | 2,758 | +30 (+1.10%) | 731,200 |
22 Aug 2017 | JPY | 2,692 | 2,734 | 2,674 | 2,728 | 2,728 | +36 (+1.34%) | 931,400 |
21 Aug 2017 | JPY | 2,660 | 2,698 | 2,648 | 2,692 | 2,692 | +47 (+1.78%) | 901,500 |
18 Aug 2017 | JPY | 2,616 | 2,657 | 2,616 | 2,645 | 2,645 | +4 (+0.15%) | 756,000 |
17 Aug 2017 | JPY | 2,600 | 2,658 | 2,593 | 2,641 | 2,641 | +27 (+1.03%) | 895,900 |
16 Aug 2017 | JPY | 2,600 | 2,627 | 2,593 | 2,614 | 2,614 | +9 (+0.35%) | 538,300 |
15 Aug 2017 | JPY | 2,634 | 2,634 | 2,603 | 2,605 | 2,605 | -19 (-0.72%) | 637,500 |
14 Aug 2017 | JPY | 2,601 | 2,638 | 2,569 | 2,624 | 2,624 | -4 (-0.15%) | 1,040,000 |
11 Aug 2017 | JPY | 2,628 | 2,628 | 2,628 | 2,628 | 2,628 | 0.0 (0.0%) | 0 |
10 Aug 2017 | JPY | 2,608 | 2,663 | 2,585 | 2,628 | 2,628 | +118 (+4.70%) | 1,524,700 |
9 Aug 2017 | JPY | 2,533 | 2,550 | 2,505 | 2,510 | 2,510 | -62 (-2.41%) | 1,091,500 |
8 Aug 2017 | JPY | 2,589 | 2,595 | 2,571 | 2,572 | 2,572 | -20 (-0.77%) | 677,400 |
7 Aug 2017 | JPY | 2,598 | 2,603 | 2,570 | 2,592 | 2,592 | +12 (+0.47%) | 479,800 |
4 Aug 2017 | JPY | 2,566 | 2,589 | 2,566 | 2,580 | 2,580 | +1 (+0.04%) | 449,000 |
3 Aug 2017 | JPY | 2,576 | 2,587 | 2,564 | 2,579 | 2,579 | +8 (+0.31%) | 607,100 |
2 Aug 2017 | JPY | 2,555 | 2,578 | 2,547 | 2,571 | 2,571 | +24 (+0.94%) | 516,200 |
1 Aug 2017 | JPY | 2,519 | 2,552 | 2,519 | 2,547 | 2,547 | +16 (+0.63%) | 574,700 |
31 Jul 2017 | JPY | 2,524 | 2,552 | 2,521 | 2,531 | 2,531 | -14 (-0.55%) | 698,200 |
28 Jul 2017 | JPY | 2,559 | 2,563 | 2,535 | 2,545 | 2,545 | -25 (-0.97%) | 448,300 |
27 Jul 2017 | JPY | 2,570 | 2,593 | 2,566 | 2,570 | 2,570 | -5 (-0.19%) | 388,500 |
26 Jul 2017 | JPY | 2,612 | 2,624 | 2,563 | 2,575 | 2,575 | -30 (-1.15%) | 404,200 |
25 Jul 2017 | JPY | 2,639 | 2,640 | 2,603 | 2,605 | 2,605 | -33 (-1.25%) | 423,200 |