Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2017 | JPY | 2,150 | 2,150 | 2,090 | 2,120 | 2,120 | -30 (-1.40%) | 19,400 |
1 Sep 2017 | JPY | 2,151 | 2,161 | 2,150 | 2,150 | 2,150 | -7 (-0.32%) | 8,800 |
31 Aug 2017 | JPY | 2,145 | 2,166 | 2,140 | 2,157 | 2,157 | +1 (+0.05%) | 4,400 |
30 Aug 2017 | JPY | 2,162 | 2,164 | 2,135 | 2,156 | 2,156 | -4 (-0.19%) | 12,900 |
29 Aug 2017 | JPY | 2,152 | 2,168 | 2,149 | 2,160 | 2,160 | -19 (-0.87%) | 8,700 |
28 Aug 2017 | JPY | 2,162 | 2,189 | 2,159 | 2,179 | 2,179 | +10 (+0.46%) | 7,900 |
25 Aug 2017 | JPY | 2,169 | 2,177 | 2,150 | 2,169 | 2,169 | +2 (+0.09%) | 19,800 |
24 Aug 2017 | JPY | 2,169 | 2,186 | 2,162 | 2,167 | 2,167 | -10 (-0.46%) | 11,700 |
23 Aug 2017 | JPY | 2,195 | 2,200 | 2,157 | 2,177 | 2,177 | -18 (-0.82%) | 15,000 |
22 Aug 2017 | JPY | 2,150 | 2,204 | 2,150 | 2,195 | 2,195 | +51 (+2.38%) | 34,400 |
21 Aug 2017 | JPY | 2,125 | 2,149 | 2,125 | 2,144 | 2,144 | +17 (+0.80%) | 19,300 |
18 Aug 2017 | JPY | 2,109 | 2,134 | 2,101 | 2,127 | 2,127 | -18 (-0.84%) | 10,300 |
17 Aug 2017 | JPY | 2,104 | 2,169 | 2,099 | 2,145 | 2,145 | +55 (+2.63%) | 29,800 |
16 Aug 2017 | JPY | 2,100 | 2,103 | 2,088 | 2,090 | 2,090 | +1 (+0.05%) | 7,100 |
15 Aug 2017 | JPY | 2,083 | 2,100 | 2,079 | 2,089 | 2,089 | +9 (+0.43%) | 9,600 |
14 Aug 2017 | JPY | 2,094 | 2,115 | 2,053 | 2,080 | 2,080 | +70 (+3.48%) | 33,300 |
11 Aug 2017 | JPY | 2,010 | 2,010 | 2,010 | 2,010 | 2,010 | 0.0 (0.0%) | 0 |
10 Aug 2017 | JPY | 2,005 | 2,028 | 2,002 | 2,010 | 2,010 | +7 (+0.35%) | 12,800 |
9 Aug 2017 | JPY | 2,019 | 2,019 | 2,001 | 2,003 | 2,003 | -22 (-1.09%) | 10,700 |
8 Aug 2017 | JPY | 2,019 | 2,035 | 2,016 | 2,025 | 2,025 | +6 (+0.30%) | 7,300 |
7 Aug 2017 | JPY | 2,018 | 2,026 | 2,011 | 2,019 | 2,019 | +2 (+0.10%) | 6,100 |
4 Aug 2017 | JPY | 2,017 | 2,024 | 2,011 | 2,017 | 2,017 | 0.0 (0.0%) | 3,800 |
3 Aug 2017 | JPY | 2,033 | 2,033 | 2,016 | 2,017 | 2,017 | -9 (-0.44%) | 8,700 |
2 Aug 2017 | JPY | 2,027 | 2,042 | 2,020 | 2,026 | 2,026 | -13 (-0.64%) | 14,400 |
1 Aug 2017 | JPY | 2,057 | 2,059 | 2,029 | 2,039 | 2,039 | -17 (-0.83%) | 14,900 |
31 Jul 2017 | JPY | 2,085 | 2,089 | 2,049 | 2,056 | 2,056 | -27 (-1.30%) | 21,700 |
28 Jul 2017 | JPY | 2,088 | 2,196 | 2,077 | 2,083 | 2,083 | -5 (-0.24%) | 46,200 |
27 Jul 2017 | JPY | 2,083 | 2,097 | 2,080 | 2,088 | 2,088 | +7 (+0.34%) | 6,900 |
26 Jul 2017 | JPY | 2,086 | 2,090 | 2,081 | 2,081 | 2,081 | -6 (-0.29%) | 5,800 |
25 Jul 2017 | JPY | 2,090 | 2,090 | 2,075 | 2,087 | 2,087 | -3 (-0.14%) | 9,300 |