Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2017 | JPY | 3,610 | 3,655 | 3,550 | 3,590 | 3,590 | +5 (+0.14%) | 45,300 |
8 Sep 2017 | JPY | 3,520 | 3,620 | 3,470 | 3,585 | 3,585 | -25 (-0.69%) | 124,300 |
7 Sep 2017 | JPY | 3,635 | 3,655 | 3,570 | 3,610 | 3,610 | -20 (-0.55%) | 40,000 |
6 Sep 2017 | JPY | 3,590 | 3,640 | 3,540 | 3,630 | 3,630 | +85 (+2.40%) | 98,500 |
5 Sep 2017 | JPY | 3,550 | 3,595 | 3,530 | 3,545 | 3,545 | +65 (+1.87%) | 89,000 |
4 Sep 2017 | JPY | 3,450 | 3,505 | 3,410 | 3,480 | 3,480 | +15 (+0.43%) | 43,500 |
1 Sep 2017 | JPY | 3,500 | 3,505 | 3,400 | 3,465 | 3,465 | -15 (-0.43%) | 53,700 |
31 Aug 2017 | JPY | 3,495 | 3,595 | 3,450 | 3,480 | 3,480 | +15 (+0.43%) | 76,500 |
30 Aug 2017 | JPY | 3,270 | 3,480 | 3,265 | 3,465 | 3,465 | +230 (+7.11%) | 137,900 |
29 Aug 2017 | JPY | 3,235 | 3,255 | 3,210 | 3,235 | 3,235 | -20 (-0.61%) | 26,500 |
28 Aug 2017 | JPY | 3,270 | 3,285 | 3,250 | 3,255 | 3,255 | -15 (-0.46%) | 14,100 |
25 Aug 2017 | JPY | 3,220 | 3,290 | 3,220 | 3,270 | 3,270 | +65 (+2.03%) | 22,100 |
24 Aug 2017 | JPY | 3,330 | 3,330 | 3,205 | 3,205 | 3,205 | -120 (-3.61%) | 53,300 |
23 Aug 2017 | JPY | 3,365 | 3,365 | 3,315 | 3,325 | 3,325 | -15 (-0.45%) | 16,000 |
22 Aug 2017 | JPY | 3,270 | 3,345 | 3,270 | 3,340 | 3,340 | +75 (+2.30%) | 28,500 |
21 Aug 2017 | JPY | 3,245 | 3,280 | 3,220 | 3,265 | 3,265 | +25 (+0.77%) | 30,100 |
18 Aug 2017 | JPY | 3,250 | 3,295 | 3,225 | 3,240 | 3,240 | -10 (-0.31%) | 41,900 |
17 Aug 2017 | JPY | 3,340 | 3,350 | 3,245 | 3,250 | 3,250 | -115 (-3.42%) | 43,600 |
16 Aug 2017 | JPY | 3,380 | 3,380 | 3,335 | 3,365 | 3,365 | -10 (-0.30%) | 29,000 |
15 Aug 2017 | JPY | 3,270 | 3,395 | 3,265 | 3,375 | 3,375 | +110 (+3.37%) | 68,500 |
14 Aug 2017 | JPY | 3,260 | 3,290 | 3,260 | 3,265 | 3,265 | -35 (-1.06%) | 24,800 |
11 Aug 2017 | JPY | 3,300 | 3,300 | 3,300 | 3,300 | 3,300 | 0.0 (0.0%) | 0 |
10 Aug 2017 | JPY | 3,260 | 3,300 | 3,260 | 3,300 | 3,300 | +10 (+0.30%) | 15,000 |
9 Aug 2017 | JPY | 3,300 | 3,310 | 3,275 | 3,290 | 3,290 | -10 (-0.30%) | 20,200 |
8 Aug 2017 | JPY | 3,330 | 3,330 | 3,265 | 3,300 | 3,300 | -10 (-0.30%) | 23,900 |
7 Aug 2017 | JPY | 3,320 | 3,330 | 3,290 | 3,310 | 3,310 | -10 (-0.30%) | 26,300 |
4 Aug 2017 | JPY | 3,310 | 3,345 | 3,305 | 3,320 | 3,320 | +20 (+0.61%) | 21,400 |
3 Aug 2017 | JPY | 3,310 | 3,310 | 3,250 | 3,300 | 3,300 | -5 (-0.15%) | 25,500 |
2 Aug 2017 | JPY | 3,270 | 3,310 | 3,245 | 3,305 | 3,305 | +5 (+0.15%) | 36,700 |
1 Aug 2017 | JPY | 3,165 | 3,350 | 3,165 | 3,300 | 3,300 | +95 (+2.96%) | 91,600 |