Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2017 | JPY | 2,708 | 2,710 | 2,550 | 2,648 | 2,648 | -64 (-2.36%) | 15,900 |
1 Sep 2017 | JPY | 2,728 | 2,728 | 2,694 | 2,712 | 2,712 | +10 (+0.37%) | 3,800 |
31 Aug 2017 | JPY | 2,720 | 2,730 | 2,685 | 2,702 | 2,702 | -18 (-0.66%) | 6,300 |
30 Aug 2017 | JPY | 2,698 | 2,720 | 2,688 | 2,720 | 2,720 | +34 (+1.27%) | 6,100 |
29 Aug 2017 | JPY | 2,673 | 2,692 | 2,668 | 2,686 | 2,686 | +4 (+0.15%) | 5,000 |
28 Aug 2017 | JPY | 2,673 | 2,690 | 2,651 | 2,682 | 2,682 | -2 (-0.07%) | 3,200 |
25 Aug 2017 | JPY | 2,663 | 2,684 | 2,640 | 2,684 | 2,684 | +21 (+0.79%) | 2,800 |
24 Aug 2017 | JPY | 2,661 | 2,680 | 2,661 | 2,663 | 2,663 | -11 (-0.41%) | 2,500 |
23 Aug 2017 | JPY | 2,700 | 2,700 | 2,660 | 2,674 | 2,674 | -4 (-0.15%) | 8,400 |
22 Aug 2017 | JPY | 2,640 | 2,680 | 2,627 | 2,678 | 2,678 | +38 (+1.44%) | 7,300 |
21 Aug 2017 | JPY | 2,621 | 2,656 | 2,621 | 2,640 | 2,640 | -10 (-0.38%) | 6,800 |
18 Aug 2017 | JPY | 2,649 | 2,659 | 2,626 | 2,650 | 2,650 | +5 (+0.19%) | 8,500 |
17 Aug 2017 | JPY | 2,631 | 2,666 | 2,630 | 2,645 | 2,645 | +6 (+0.23%) | 3,000 |
16 Aug 2017 | JPY | 2,624 | 2,660 | 2,618 | 2,639 | 2,639 | +15 (+0.57%) | 6,000 |
15 Aug 2017 | JPY | 2,644 | 2,684 | 2,618 | 2,624 | 2,624 | +6 (+0.23%) | 9,200 |
14 Aug 2017 | JPY | 2,643 | 2,670 | 2,599 | 2,618 | 2,618 | -64 (-2.39%) | 5,900 |
11 Aug 2017 | JPY | 2,682 | 2,682 | 2,682 | 2,682 | 2,682 | 0.0 (0.0%) | 0 |
10 Aug 2017 | JPY | 2,633 | 2,693 | 2,626 | 2,682 | 2,682 | +56 (+2.13%) | 7,900 |
9 Aug 2017 | JPY | 2,666 | 2,694 | 2,616 | 2,626 | 2,626 | -74 (-2.74%) | 9,500 |
8 Aug 2017 | JPY | 2,695 | 2,708 | 2,670 | 2,700 | 2,700 | +5 (+0.19%) | 6,900 |
7 Aug 2017 | JPY | 2,700 | 2,718 | 2,669 | 2,695 | 2,695 | -4 (-0.15%) | 6,900 |
4 Aug 2017 | JPY | 2,684 | 2,700 | 2,679 | 2,699 | 2,699 | +15 (+0.56%) | 5,100 |
3 Aug 2017 | JPY | 2,697 | 2,697 | 2,662 | 2,684 | 2,684 | -6 (-0.22%) | 5,100 |
2 Aug 2017 | JPY | 2,662 | 2,698 | 2,647 | 2,690 | 2,690 | +28 (+1.05%) | 6,200 |
1 Aug 2017 | JPY | 2,678 | 2,680 | 2,615 | 2,662 | 2,662 | -3 (-0.11%) | 13,700 |
31 Jul 2017 | JPY | 2,681 | 2,723 | 2,662 | 2,665 | 2,665 | +20 (+0.76%) | 12,500 |
28 Jul 2017 | JPY | 2,730 | 2,730 | 2,615 | 2,645 | 2,645 | -85 (-3.11%) | 24,000 |
27 Jul 2017 | JPY | 2,742 | 2,770 | 2,711 | 2,730 | 2,730 | -41 (-1.48%) | 17,600 |
26 Jul 2017 | JPY | 2,796 | 2,796 | 2,746 | 2,771 | 2,771 | -25 (-0.89%) | 35,400 |
25 Jul 2017 | JPY | 2,826 | 2,845 | 2,751 | 2,796 | 2,796 | +220 (+8.54%) | 76,700 |