Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2017 | JPY | 1,327 | 1,340 | 1,320 | 1,333 | 1,333 | +10 (+0.76%) | 1,851,400 |
8 Sep 2017 | JPY | 1,335 | 1,342 | 1,319 | 1,323 | 1,323 | -20 (-1.49%) | 2,370,700 |
7 Sep 2017 | JPY | 1,343 | 1,365 | 1,339 | 1,343 | 1,343 | +12 (+0.90%) | 4,014,000 |
6 Sep 2017 | JPY | 1,303 | 1,335 | 1,289 | 1,331 | 1,331 | +27 (+2.07%) | 3,277,600 |
5 Sep 2017 | JPY | 1,315 | 1,324 | 1,301 | 1,304 | 1,304 | -4 (-0.31%) | 2,291,100 |
4 Sep 2017 | JPY | 1,314 | 1,323 | 1,304 | 1,308 | 1,308 | -13 (-0.98%) | 2,096,800 |
1 Sep 2017 | JPY | 1,324 | 1,333 | 1,307 | 1,321 | 1,321 | -3 (-0.23%) | 3,828,200 |
31 Aug 2017 | JPY | 1,300 | 1,328 | 1,299 | 1,324 | 1,324 | +38 (+2.95%) | 5,055,100 |
30 Aug 2017 | JPY | 1,277 | 1,297 | 1,277 | 1,286 | 1,286 | +10 (+0.78%) | 6,263,900 |
29 Aug 2017 | JPY | 1,245 | 1,277 | 1,240 | 1,276 | 1,276 | +26 (+2.08%) | 3,320,300 |
28 Aug 2017 | JPY | 1,260 | 1,266 | 1,239 | 1,250 | 1,250 | -9 (-0.71%) | 2,628,000 |
25 Aug 2017 | JPY | 1,259 | 1,268 | 1,250 | 1,259 | 1,259 | +14 (+1.12%) | 3,806,300 |
24 Aug 2017 | JPY | 1,265 | 1,268 | 1,233 | 1,245 | 1,245 | -71 (-5.40%) | 6,576,700 |
23 Aug 2017 | JPY | 1,355 | 1,360 | 1,311 | 1,316 | 1,316 | -18 (-1.35%) | 3,110,500 |
22 Aug 2017 | JPY | 1,315 | 1,335 | 1,305 | 1,334 | 1,334 | +17 (+1.29%) | 2,350,200 |
21 Aug 2017 | JPY | 1,304 | 1,322 | 1,300 | 1,317 | 1,317 | +13 (+1.00%) | 2,222,200 |
18 Aug 2017 | JPY | 1,320 | 1,335 | 1,300 | 1,304 | 1,304 | -41 (-3.05%) | 3,830,500 |
17 Aug 2017 | JPY | 1,322 | 1,348 | 1,311 | 1,345 | 1,345 | +25 (+1.89%) | 3,308,100 |
16 Aug 2017 | JPY | 1,311 | 1,339 | 1,303 | 1,320 | 1,320 | +15 (+1.15%) | 3,132,200 |
15 Aug 2017 | JPY | 1,299 | 1,317 | 1,293 | 1,305 | 1,305 | +16 (+1.24%) | 3,361,000 |
14 Aug 2017 | JPY | 1,300 | 1,318 | 1,289 | 1,289 | 1,289 | -61 (-4.52%) | 4,961,400 |
11 Aug 2017 | JPY | 1,350 | 1,350 | 1,350 | 1,350 | 1,350 | 0.0 (0.0%) | 0 |
10 Aug 2017 | JPY | 1,340 | 1,365 | 1,339 | 1,350 | 1,350 | +25 (+1.89%) | 4,563,300 |
9 Aug 2017 | JPY | 1,300 | 1,327 | 1,298 | 1,325 | 1,325 | +20 (+1.53%) | 4,124,900 |
8 Aug 2017 | JPY | 1,316 | 1,339 | 1,303 | 1,305 | 1,305 | -7 (-0.53%) | 4,269,600 |
7 Aug 2017 | JPY | 1,323 | 1,337 | 1,309 | 1,312 | 1,312 | +10 (+0.77%) | 2,996,400 |
4 Aug 2017 | JPY | 1,319 | 1,320 | 1,293 | 1,302 | 1,302 | -27 (-2.03%) | 4,598,000 |
3 Aug 2017 | JPY | 1,342 | 1,344 | 1,321 | 1,329 | 1,329 | -15 (-1.12%) | 3,450,400 |
2 Aug 2017 | JPY | 1,365 | 1,375 | 1,337 | 1,344 | 1,344 | -15 (-1.10%) | 5,028,300 |
1 Aug 2017 | JPY | 1,379 | 1,383 | 1,337 | 1,359 | 1,359 | -23 (-1.66%) | 6,094,200 |