Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2017 | JPY | 2,003 | 2,007 | 1,983 | 2,000 | 2,000 | -12 (-0.60%) | 41,300 |
1 Sep 2017 | JPY | 2,004 | 2,023 | 1,994 | 2,012 | 2,012 | -1 (-0.05%) | 29,400 |
31 Aug 2017 | JPY | 2,001 | 2,020 | 1,987 | 2,013 | 2,013 | +12 (+0.60%) | 36,300 |
30 Aug 2017 | JPY | 1,997 | 2,004 | 1,977 | 2,001 | 2,001 | +4 (+0.20%) | 38,100 |
29 Aug 2017 | JPY | 1,972 | 2,010 | 1,967 | 1,997 | 1,997 | -5 (-0.25%) | 29,500 |
28 Aug 2017 | JPY | 2,013 | 2,033 | 2,000 | 2,002 | 2,002 | -10 (-0.50%) | 27,100 |
25 Aug 2017 | JPY | 2,003 | 2,014 | 1,998 | 2,012 | 2,012 | +10 (+0.50%) | 17,000 |
24 Aug 2017 | JPY | 2,013 | 2,013 | 1,999 | 2,002 | 2,002 | 0.0 (0.0%) | 20,300 |
23 Aug 2017 | JPY | 2,017 | 2,017 | 1,996 | 2,002 | 2,002 | -7 (-0.35%) | 32,500 |
22 Aug 2017 | JPY | 2,021 | 2,021 | 2,002 | 2,009 | 2,009 | -29 (-1.42%) | 17,400 |
21 Aug 2017 | JPY | 2,041 | 2,050 | 2,023 | 2,038 | 2,038 | -6 (-0.29%) | 16,000 |
18 Aug 2017 | JPY | 2,063 | 2,063 | 2,037 | 2,044 | 2,044 | -26 (-1.26%) | 19,600 |
17 Aug 2017 | JPY | 2,075 | 2,075 | 2,059 | 2,070 | 2,070 | -11 (-0.53%) | 13,900 |
16 Aug 2017 | JPY | 2,081 | 2,094 | 2,072 | 2,081 | 2,081 | +2 (+0.10%) | 27,400 |
15 Aug 2017 | JPY | 2,076 | 2,095 | 2,067 | 2,079 | 2,079 | +14 (+0.68%) | 13,700 |
14 Aug 2017 | JPY | 2,046 | 2,073 | 2,032 | 2,065 | 2,065 | +1 (+0.05%) | 16,000 |
11 Aug 2017 | JPY | 2,064 | 2,064 | 2,064 | 2,064 | 2,064 | 0.0 (0.0%) | 0 |
10 Aug 2017 | JPY | 2,053 | 2,081 | 2,051 | 2,064 | 2,064 | +13 (+0.63%) | 13,100 |
9 Aug 2017 | JPY | 2,097 | 2,097 | 2,030 | 2,051 | 2,051 | -30 (-1.44%) | 27,400 |
8 Aug 2017 | JPY | 2,093 | 2,102 | 2,072 | 2,081 | 2,081 | -14 (-0.67%) | 13,400 |
7 Aug 2017 | JPY | 2,065 | 2,098 | 2,060 | 2,095 | 2,095 | +25 (+1.21%) | 28,800 |
4 Aug 2017 | JPY | 2,095 | 2,095 | 2,059 | 2,070 | 2,070 | -21 (-1.00%) | 23,500 |
3 Aug 2017 | JPY | 2,112 | 2,119 | 2,081 | 2,091 | 2,091 | -18 (-0.85%) | 12,800 |
2 Aug 2017 | JPY | 2,097 | 2,122 | 2,091 | 2,109 | 2,109 | +20 (+0.96%) | 17,700 |
1 Aug 2017 | JPY | 2,082 | 2,089 | 2,057 | 2,089 | 2,089 | +7 (+0.34%) | 29,100 |
31 Jul 2017 | JPY | 2,134 | 2,140 | 2,060 | 2,082 | 2,082 | -54 (-2.53%) | 41,300 |
28 Jul 2017 | JPY | 2,193 | 2,193 | 2,121 | 2,136 | 2,136 | -57 (-2.60%) | 37,900 |
27 Jul 2017 | JPY | 2,262 | 2,285 | 2,158 | 2,193 | 2,193 | -76 (-3.35%) | 51,400 |
26 Jul 2017 | JPY | 2,311 | 2,323 | 2,255 | 2,269 | 2,269 | -6 (-0.26%) | 46,800 |
25 Jul 2017 | JPY | 2,278 | 2,345 | 2,250 | 2,275 | 2,275 | +25 (+1.11%) | 63,100 |