Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2017 | JPY | 2,122 | 2,129 | 2,073 | 2,076 | 2,076 | -46 (-2.17%) | 36,000 |
1 Sep 2017 | JPY | 2,105 | 2,137 | 2,099 | 2,122 | 2,122 | +30 (+1.43%) | 43,500 |
31 Aug 2017 | JPY | 2,108 | 2,120 | 2,083 | 2,092 | 2,092 | -18 (-0.85%) | 41,600 |
30 Aug 2017 | JPY | 2,116 | 2,130 | 2,098 | 2,110 | 2,110 | +7 (+0.33%) | 33,900 |
29 Aug 2017 | JPY | 2,065 | 2,110 | 2,064 | 2,103 | 2,103 | +39 (+1.89%) | 40,600 |
28 Aug 2017 | JPY | 2,064 | 2,077 | 2,051 | 2,064 | 2,064 | 0.0 (0.0%) | 18,500 |
25 Aug 2017 | JPY | 2,045 | 2,066 | 2,044 | 2,064 | 2,064 | +25 (+1.23%) | 14,300 |
24 Aug 2017 | JPY | 2,054 | 2,060 | 2,037 | 2,039 | 2,039 | -7 (-0.34%) | 15,100 |
23 Aug 2017 | JPY | 2,075 | 2,077 | 2,033 | 2,046 | 2,046 | -17 (-0.82%) | 30,900 |
22 Aug 2017 | JPY | 2,044 | 2,068 | 2,035 | 2,063 | 2,063 | +21 (+1.03%) | 18,100 |
21 Aug 2017 | JPY | 2,038 | 2,046 | 2,031 | 2,042 | 2,042 | 0.0 (0.0%) | 15,300 |
18 Aug 2017 | JPY | 2,047 | 2,070 | 2,032 | 2,042 | 2,042 | -35 (-1.69%) | 37,000 |
17 Aug 2017 | JPY | 2,069 | 2,087 | 2,053 | 2,077 | 2,077 | +9 (+0.44%) | 20,100 |
16 Aug 2017 | JPY | 2,060 | 2,076 | 2,057 | 2,068 | 2,068 | +7 (+0.34%) | 21,700 |
15 Aug 2017 | JPY | 2,068 | 2,070 | 2,048 | 2,061 | 2,061 | +17 (+0.83%) | 26,900 |
14 Aug 2017 | JPY | 2,081 | 2,087 | 2,041 | 2,044 | 2,044 | -67 (-3.17%) | 37,700 |
11 Aug 2017 | JPY | 2,111 | 2,111 | 2,111 | 2,111 | 2,111 | 0.0 (0.0%) | 0 |
10 Aug 2017 | JPY | 2,100 | 2,122 | 2,093 | 2,111 | 2,111 | +9 (+0.43%) | 35,200 |
9 Aug 2017 | JPY | 2,120 | 2,141 | 2,090 | 2,102 | 2,102 | -9 (-0.43%) | 59,900 |
8 Aug 2017 | JPY | 2,128 | 2,150 | 2,103 | 2,111 | 2,111 | +11 (+0.52%) | 53,200 |
7 Aug 2017 | JPY | 2,185 | 2,192 | 2,085 | 2,100 | 2,100 | -77 (-3.54%) | 139,300 |
4 Aug 2017 | JPY | 2,174 | 2,212 | 2,168 | 2,177 | 2,177 | -168 (-7.16%) | 166,900 |
3 Aug 2017 | JPY | 2,342 | 2,350 | 2,326 | 2,345 | 2,345 | +12 (+0.51%) | 39,800 |
2 Aug 2017 | JPY | 2,337 | 2,345 | 2,330 | 2,333 | 2,333 | -2 (-0.09%) | 42,600 |
1 Aug 2017 | JPY | 2,325 | 2,343 | 2,324 | 2,335 | 2,335 | +11 (+0.47%) | 78,100 |
31 Jul 2017 | JPY | 2,340 | 2,340 | 2,321 | 2,324 | 2,324 | -24 (-1.02%) | 34,700 |
28 Jul 2017 | JPY | 2,340 | 2,348 | 2,329 | 2,348 | 2,348 | +4 (+0.17%) | 30,100 |
27 Jul 2017 | JPY | 2,329 | 2,366 | 2,325 | 2,344 | 2,344 | +16 (+0.69%) | 29,500 |
26 Jul 2017 | JPY | 2,330 | 2,334 | 2,307 | 2,328 | 2,328 | +18 (+0.78%) | 25,100 |
25 Jul 2017 | JPY | 2,330 | 2,330 | 2,310 | 2,310 | 2,310 | -20 (-0.86%) | 14,000 |