Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2017 | JPY | 2,515 | 2,543 | 2,514 | 2,538 | 2,538 | +44 (+1.76%) | 25,700 |
11 Sep 2017 | JPY | 2,459 | 2,505 | 2,447 | 2,494 | 2,494 | +55 (+2.26%) | 16,400 |
8 Sep 2017 | JPY | 2,450 | 2,481 | 2,422 | 2,439 | 2,439 | -13 (-0.53%) | 49,800 |
7 Sep 2017 | JPY | 2,426 | 2,481 | 2,423 | 2,452 | 2,452 | +33 (+1.36%) | 29,100 |
6 Sep 2017 | JPY | 2,405 | 2,460 | 2,403 | 2,419 | 2,419 | -11 (-0.45%) | 31,500 |
5 Sep 2017 | JPY | 2,506 | 2,517 | 2,427 | 2,430 | 2,430 | -68 (-2.72%) | 27,100 |
4 Sep 2017 | JPY | 2,559 | 2,578 | 2,491 | 2,498 | 2,498 | -69 (-2.69%) | 26,400 |
1 Sep 2017 | JPY | 2,539 | 2,570 | 2,502 | 2,567 | 2,567 | +16 (+0.63%) | 30,200 |
31 Aug 2017 | JPY | 2,560 | 2,578 | 2,542 | 2,551 | 2,551 | -6 (-0.23%) | 25,500 |
30 Aug 2017 | JPY | 2,622 | 2,622 | 2,531 | 2,557 | 2,557 | -23 (-0.89%) | 21,900 |
29 Aug 2017 | JPY | 2,564 | 2,599 | 2,550 | 2,580 | 2,580 | +16 (+0.62%) | 31,200 |
28 Aug 2017 | JPY | 2,590 | 2,635 | 2,541 | 2,564 | 2,564 | -7 (-0.27%) | 38,500 |
25 Aug 2017 | JPY | 2,532 | 2,579 | 2,518 | 2,571 | 2,571 | +48 (+1.90%) | 52,900 |
24 Aug 2017 | JPY | 2,491 | 2,539 | 2,476 | 2,523 | 2,523 | +37 (+1.49%) | 49,600 |
23 Aug 2017 | JPY | 2,500 | 2,519 | 2,473 | 2,486 | 2,486 | +19 (+0.77%) | 42,700 |
22 Aug 2017 | JPY | 2,438 | 2,491 | 2,438 | 2,467 | 2,467 | -3 (-0.12%) | 30,500 |
21 Aug 2017 | JPY | 2,441 | 2,478 | 2,400 | 2,470 | 2,470 | +56 (+2.32%) | 35,800 |
18 Aug 2017 | JPY | 2,414 | 2,446 | 2,401 | 2,414 | 2,414 | -30 (-1.23%) | 32,400 |
17 Aug 2017 | JPY | 2,499 | 2,500 | 2,439 | 2,444 | 2,444 | -39 (-1.57%) | 57,100 |
16 Aug 2017 | JPY | 2,415 | 2,498 | 2,415 | 2,483 | 2,483 | +74 (+3.07%) | 51,600 |
15 Aug 2017 | JPY | 2,421 | 2,462 | 2,400 | 2,409 | 2,409 | -2 (-0.08%) | 54,900 |
14 Aug 2017 | JPY | 2,393 | 2,433 | 2,375 | 2,411 | 2,411 | +11 (+0.46%) | 63,600 |
11 Aug 2017 | JPY | 2,400 | 2,400 | 2,400 | 2,400 | 2,400 | 0.0 (0.0%) | 0 |
10 Aug 2017 | JPY | 2,443 | 2,472 | 2,389 | 2,400 | 2,400 | -40 (-1.64%) | 79,300 |
9 Aug 2017 | JPY | 2,421 | 2,509 | 2,385 | 2,440 | 2,440 | +27 (+1.12%) | 153,100 |
8 Aug 2017 | JPY | 2,326 | 2,422 | 2,317 | 2,413 | 2,413 | +86 (+3.70%) | 109,100 |
7 Aug 2017 | JPY | 2,279 | 2,347 | 2,268 | 2,327 | 2,327 | +82 (+3.65%) | 90,500 |
4 Aug 2017 | JPY | 2,270 | 2,275 | 2,202 | 2,245 | 2,245 | +25 (+1.13%) | 171,600 |
3 Aug 2017 | JPY | 2,106 | 2,241 | 2,077 | 2,220 | 2,220 | +254 (+12.92%) | 336,100 |
2 Aug 2017 | JPY | 1,943 | 1,971 | 1,931 | 1,966 | 1,966 | +23 (+1.18%) | 30,300 |