Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2017 | JPY | 2,223 | 2,313 | 2,223 | 2,280 | 2,280 | +61 (+2.75%) | 366,000 |
12 Sep 2017 | JPY | 2,285 | 2,285 | 2,213 | 2,219 | 2,219 | -41 (-1.81%) | 313,600 |
11 Sep 2017 | JPY | 2,272 | 2,293 | 2,259 | 2,260 | 2,260 | +8 (+0.36%) | 181,500 |
8 Sep 2017 | JPY | 2,292 | 2,306 | 2,249 | 2,252 | 2,252 | -50 (-2.17%) | 234,000 |
7 Sep 2017 | JPY | 2,308 | 2,322 | 2,297 | 2,302 | 2,302 | +26 (+1.14%) | 273,900 |
6 Sep 2017 | JPY | 2,213 | 2,301 | 2,213 | 2,276 | 2,276 | +41 (+1.83%) | 356,000 |
5 Sep 2017 | JPY | 2,252 | 2,280 | 2,226 | 2,235 | 2,235 | -15 (-0.67%) | 287,600 |
4 Sep 2017 | JPY | 2,264 | 2,279 | 2,238 | 2,250 | 2,250 | -24 (-1.06%) | 342,100 |
1 Sep 2017 | JPY | 2,300 | 2,304 | 2,259 | 2,274 | 2,274 | -1 (-0.04%) | 278,000 |
31 Aug 2017 | JPY | 2,296 | 2,314 | 2,264 | 2,275 | 2,275 | -12 (-0.52%) | 217,000 |
30 Aug 2017 | JPY | 2,280 | 2,307 | 2,261 | 2,287 | 2,287 | -15 (-0.65%) | 291,000 |
29 Aug 2017 | JPY | 2,325 | 2,332 | 2,295 | 2,302 | 2,302 | -35 (-1.50%) | 271,400 |
28 Aug 2017 | JPY | 2,250 | 2,341 | 2,247 | 2,337 | 2,337 | +94 (+4.19%) | 586,900 |
25 Aug 2017 | JPY | 2,248 | 2,258 | 2,229 | 2,243 | 2,243 | -5 (-0.22%) | 388,800 |
24 Aug 2017 | JPY | 2,261 | 2,281 | 2,226 | 2,248 | 2,248 | -54 (-2.35%) | 760,800 |
23 Aug 2017 | JPY | 2,280 | 2,310 | 2,280 | 2,302 | 2,302 | +72 (+3.23%) | 807,200 |
22 Aug 2017 | JPY | 2,202 | 2,247 | 2,194 | 2,230 | 2,230 | +71 (+3.29%) | 664,400 |
21 Aug 2017 | JPY | 2,179 | 2,189 | 2,158 | 2,159 | 2,159 | -6 (-0.28%) | 384,000 |
18 Aug 2017 | JPY | 2,175 | 2,195 | 2,157 | 2,165 | 2,165 | -36 (-1.64%) | 431,900 |
17 Aug 2017 | JPY | 2,150 | 2,204 | 2,140 | 2,201 | 2,201 | +34 (+1.57%) | 486,600 |
16 Aug 2017 | JPY | 2,170 | 2,214 | 2,159 | 2,167 | 2,167 | -19 (-0.87%) | 656,700 |
15 Aug 2017 | JPY | 2,167 | 2,196 | 2,149 | 2,186 | 2,186 | +17 (+0.78%) | 653,700 |
14 Aug 2017 | JPY | 2,134 | 2,214 | 2,130 | 2,169 | 2,169 | +215 (+11.00%) | 1,410,100 |
11 Aug 2017 | JPY | 1,954 | 1,954 | 1,954 | 1,954 | 1,954 | 0.0 (0.0%) | 0 |
10 Aug 2017 | JPY | 1,930 | 1,954 | 1,925 | 1,954 | 1,954 | +24 (+1.24%) | 306,400 |
9 Aug 2017 | JPY | 1,929 | 1,941 | 1,906 | 1,930 | 1,930 | +12 (+0.63%) | 347,700 |
8 Aug 2017 | JPY | 1,920 | 1,929 | 1,908 | 1,918 | 1,918 | +1 (+0.05%) | 142,400 |
7 Aug 2017 | JPY | 1,920 | 1,922 | 1,891 | 1,917 | 1,917 | +3 (+0.16%) | 179,700 |
4 Aug 2017 | JPY | 1,906 | 1,917 | 1,890 | 1,914 | 1,914 | 0.0 (0.0%) | 127,500 |
3 Aug 2017 | JPY | 1,899 | 1,914 | 1,886 | 1,914 | 1,914 | +29 (+1.54%) | 160,000 |