Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2017 | JPY | 2,711 | 2,723 | 2,697 | 2,720 | 2,720 | +2 (+0.07%) | 150,700 |
14 Sep 2017 | JPY | 2,680 | 2,752 | 2,675 | 2,718 | 2,718 | +39 (+1.46%) | 152,300 |
13 Sep 2017 | JPY | 2,673 | 2,701 | 2,650 | 2,679 | 2,679 | -14 (-0.52%) | 74,200 |
12 Sep 2017 | JPY | 2,702 | 2,706 | 2,631 | 2,693 | 2,693 | +6 (+0.22%) | 99,200 |
11 Sep 2017 | JPY | 2,732 | 2,756 | 2,672 | 2,687 | 2,687 | -18 (-0.67%) | 114,100 |
8 Sep 2017 | JPY | 2,525 | 2,810 | 2,525 | 2,705 | 2,705 | +177 (+7.00%) | 370,200 |
7 Sep 2017 | JPY | 2,465 | 2,548 | 2,465 | 2,528 | 2,528 | +113 (+4.68%) | 140,200 |
6 Sep 2017 | JPY | 2,334 | 2,424 | 2,304 | 2,415 | 2,415 | +17 (+0.71%) | 89,100 |
5 Sep 2017 | JPY | 2,445 | 2,474 | 2,380 | 2,398 | 2,398 | -40 (-1.64%) | 57,000 |
4 Sep 2017 | JPY | 2,502 | 2,523 | 2,423 | 2,438 | 2,438 | -76 (-3.02%) | 65,600 |
1 Sep 2017 | JPY | 2,499 | 2,519 | 2,450 | 2,514 | 2,514 | +25 (+1.00%) | 76,300 |
31 Aug 2017 | JPY | 2,523 | 2,566 | 2,489 | 2,489 | 2,489 | -10 (-0.40%) | 139,900 |
30 Aug 2017 | JPY | 2,489 | 2,510 | 2,428 | 2,499 | 2,499 | +30 (+1.22%) | 102,600 |
29 Aug 2017 | JPY | 2,421 | 2,507 | 2,410 | 2,469 | 2,469 | +1 (+0.04%) | 97,100 |
28 Aug 2017 | JPY | 2,460 | 2,505 | 2,381 | 2,468 | 2,468 | +14 (+0.57%) | 154,000 |
25 Aug 2017 | JPY | 2,604 | 2,604 | 2,449 | 2,454 | 2,454 | -138 (-5.32%) | 254,000 |
24 Aug 2017 | JPY | 2,615 | 2,619 | 2,517 | 2,592 | 2,592 | -36 (-1.37%) | 187,300 |
23 Aug 2017 | JPY | 2,525 | 2,638 | 2,515 | 2,628 | 2,628 | +153 (+6.18%) | 346,000 |
22 Aug 2017 | JPY | 2,400 | 2,545 | 2,399 | 2,475 | 2,475 | +87 (+3.64%) | 209,900 |
21 Aug 2017 | JPY | 2,229 | 2,413 | 2,217 | 2,388 | 2,388 | +136 (+6.04%) | 151,900 |
18 Aug 2017 | JPY | 2,248 | 2,309 | 2,210 | 2,252 | 2,252 | -42 (-1.83%) | 90,600 |
17 Aug 2017 | JPY | 2,255 | 2,335 | 2,255 | 2,294 | 2,294 | +64 (+2.87%) | 148,200 |
16 Aug 2017 | JPY | 2,102 | 2,250 | 2,102 | 2,230 | 2,230 | +135 (+6.44%) | 170,700 |
15 Aug 2017 | JPY | 2,178 | 2,185 | 2,085 | 2,095 | 2,095 | -89 (-4.08%) | 106,400 |
14 Aug 2017 | JPY | 2,146 | 2,200 | 2,137 | 2,184 | 2,184 | +16 (+0.74%) | 130,600 |
11 Aug 2017 | JPY | 2,168 | 2,168 | 2,168 | 2,168 | 2,168 | 0.0 (0.0%) | 0 |
10 Aug 2017 | JPY | 2,054 | 2,176 | 2,051 | 2,168 | 2,168 | +211 (+10.78%) | 295,200 |
9 Aug 2017 | JPY | 1,919 | 1,957 | 1,880 | 1,957 | 1,957 | +65 (+3.44%) | 95,300 |
8 Aug 2017 | JPY | 1,906 | 1,909 | 1,884 | 1,892 | 1,892 | +5 (+0.26%) | 33,200 |
7 Aug 2017 | JPY | 1,890 | 1,890 | 1,873 | 1,887 | 1,887 | +18 (+0.96%) | 24,300 |