Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2017 | JPY | 1,267 | 1,275 | 1,217 | 1,230 | 1,230 | -50 (-3.91%) | 298,800 |
1 Sep 2017 | JPY | 1,282 | 1,287 | 1,268 | 1,280 | 1,280 | -12 (-0.93%) | 150,000 |
31 Aug 2017 | JPY | 1,314 | 1,314 | 1,274 | 1,292 | 1,292 | -12 (-0.92%) | 162,500 |
30 Aug 2017 | JPY | 1,366 | 1,367 | 1,277 | 1,304 | 1,304 | -50 (-3.69%) | 376,000 |
29 Aug 2017 | JPY | 1,315 | 1,354 | 1,306 | 1,354 | 1,354 | +31 (+2.34%) | 208,600 |
28 Aug 2017 | JPY | 1,319 | 1,334 | 1,313 | 1,323 | 1,323 | +18 (+1.38%) | 93,500 |
25 Aug 2017 | JPY | 1,322 | 1,336 | 1,295 | 1,305 | 1,305 | -19 (-1.44%) | 118,900 |
24 Aug 2017 | JPY | 1,285 | 1,360 | 1,285 | 1,324 | 1,324 | +35 (+2.72%) | 259,200 |
23 Aug 2017 | JPY | 1,325 | 1,326 | 1,284 | 1,289 | 1,289 | -11 (-0.85%) | 132,600 |
22 Aug 2017 | JPY | 1,277 | 1,304 | 1,271 | 1,300 | 1,300 | +25 (+1.96%) | 101,200 |
21 Aug 2017 | JPY | 1,255 | 1,292 | 1,249 | 1,275 | 1,275 | +30 (+2.41%) | 204,700 |
18 Aug 2017 | JPY | 1,261 | 1,279 | 1,239 | 1,245 | 1,245 | -41 (-3.19%) | 107,100 |
17 Aug 2017 | JPY | 1,306 | 1,336 | 1,275 | 1,286 | 1,286 | -9 (-0.69%) | 104,300 |
16 Aug 2017 | JPY | 1,266 | 1,312 | 1,265 | 1,295 | 1,295 | +26 (+2.05%) | 99,100 |
15 Aug 2017 | JPY | 1,276 | 1,289 | 1,258 | 1,269 | 1,269 | +19 (+1.52%) | 77,200 |
14 Aug 2017 | JPY | 1,246 | 1,257 | 1,226 | 1,250 | 1,250 | -11 (-0.87%) | 91,100 |
11 Aug 2017 | JPY | 1,261 | 1,261 | 1,261 | 1,261 | 1,261 | 0.0 (0.0%) | 0 |
10 Aug 2017 | JPY | 1,258 | 1,294 | 1,239 | 1,261 | 1,261 | -11 (-0.86%) | 89,200 |
9 Aug 2017 | JPY | 1,300 | 1,329 | 1,262 | 1,272 | 1,272 | -48 (-3.64%) | 204,900 |
8 Aug 2017 | JPY | 1,332 | 1,336 | 1,284 | 1,320 | 1,320 | -12 (-0.90%) | 209,700 |
7 Aug 2017 | JPY | 1,300 | 1,340 | 1,288 | 1,332 | 1,332 | +46 (+3.58%) | 254,500 |
4 Aug 2017 | JPY | 1,262 | 1,320 | 1,257 | 1,286 | 1,286 | +6 (+0.47%) | 145,700 |
3 Aug 2017 | JPY | 1,281 | 1,287 | 1,229 | 1,280 | 1,280 | -19 (-1.46%) | 255,700 |
2 Aug 2017 | JPY | 1,305 | 1,333 | 1,266 | 1,299 | 1,299 | -5 (-0.38%) | 372,000 |
1 Aug 2017 | JPY | 1,375 | 1,375 | 1,256 | 1,304 | 1,304 | -60 (-4.40%) | 445,400 |
31 Jul 2017 | JPY | 1,400 | 1,400 | 1,341 | 1,364 | 1,364 | -45 (-3.19%) | 313,100 |
28 Jul 2017 | JPY | 1,425 | 1,438 | 1,401 | 1,409 | 1,409 | -6 (-0.42%) | 191,500 |
27 Jul 2017 | JPY | 1,418 | 1,440 | 1,405 | 1,415 | 1,415 | -16 (-1.12%) | 159,500 |
26 Jul 2017 | JPY | 1,441 | 1,462 | 1,409 | 1,431 | 1,431 | -4 (-0.28%) | 222,900 |
25 Jul 2017 | JPY | 1,472 | 1,472 | 1,429 | 1,435 | 1,435 | +4 (+0.28%) | 235,500 |