Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2017 | JPY | 2,820 | 2,830 | 2,800 | 2,820 | 2,820 | +35 (+1.26%) | 94,600 |
11 Sep 2017 | JPY | 2,820 | 2,835 | 2,780 | 2,785 | 2,785 | -10 (-0.36%) | 107,000 |
8 Sep 2017 | JPY | 2,850 | 2,865 | 2,790 | 2,795 | 2,795 | -70 (-2.44%) | 197,400 |
7 Sep 2017 | JPY | 2,915 | 2,915 | 2,835 | 2,865 | 2,865 | -80 (-2.72%) | 244,600 |
6 Sep 2017 | JPY | 2,880 | 2,955 | 2,865 | 2,945 | 2,945 | +35 (+1.20%) | 85,800 |
5 Sep 2017 | JPY | 2,920 | 2,950 | 2,905 | 2,910 | 2,910 | -10 (-0.34%) | 64,000 |
4 Sep 2017 | JPY | 2,975 | 2,985 | 2,920 | 2,920 | 2,920 | -55 (-1.85%) | 75,400 |
1 Sep 2017 | JPY | 3,005 | 3,005 | 2,945 | 2,975 | 2,975 | +5 (+0.17%) | 79,600 |
31 Aug 2017 | JPY | 2,960 | 2,995 | 2,945 | 2,970 | 2,970 | +35 (+1.19%) | 104,600 |
30 Aug 2017 | JPY | 2,920 | 2,945 | 2,905 | 2,935 | 2,935 | +5 (+0.17%) | 122,000 |
29 Aug 2017 | JPY | 2,920 | 2,945 | 2,910 | 2,930 | 2,930 | -25 (-0.85%) | 113,600 |
28 Aug 2017 | JPY | 2,920 | 2,960 | 2,915 | 2,955 | 2,955 | +40 (+1.37%) | 128,000 |
25 Aug 2017 | JPY | 2,910 | 2,940 | 2,905 | 2,915 | 2,915 | +35 (+1.22%) | 104,400 |
24 Aug 2017 | JPY | 2,905 | 2,925 | 2,800 | 2,880 | 2,880 | -95 (-3.19%) | 320,200 |
23 Aug 2017 | JPY | 3,055 | 3,065 | 2,970 | 2,975 | 2,975 | -55 (-1.82%) | 134,600 |
22 Aug 2017 | JPY | 3,005 | 3,055 | 2,985 | 3,030 | 3,030 | -15 (-0.49%) | 228,200 |
21 Aug 2017 | JPY | 3,020 | 3,050 | 3,000 | 3,045 | 3,045 | +40 (+1.33%) | 92,600 |
18 Aug 2017 | JPY | 3,070 | 3,085 | 3,005 | 3,005 | 3,005 | -130 (-4.15%) | 157,200 |
17 Aug 2017 | JPY | 3,090 | 3,140 | 3,085 | 3,135 | 3,135 | +70 (+2.28%) | 104,800 |
16 Aug 2017 | JPY | 3,090 | 3,105 | 3,055 | 3,065 | 3,065 | -25 (-0.81%) | 118,200 |
15 Aug 2017 | JPY | 3,085 | 3,110 | 3,050 | 3,090 | 3,090 | -5 (-0.16%) | 144,000 |
14 Aug 2017 | JPY | 3,145 | 3,145 | 3,090 | 3,095 | 3,095 | -105 (-3.28%) | 116,000 |
11 Aug 2017 | JPY | 3,200 | 3,200 | 3,200 | 3,200 | 3,200 | 0.0 (0.0%) | 0 |
10 Aug 2017 | JPY | 3,205 | 3,230 | 3,170 | 3,200 | 3,200 | +10 (+0.31%) | 70,400 |
9 Aug 2017 | JPY | 3,210 | 3,230 | 3,155 | 3,190 | 3,190 | -50 (-1.54%) | 122,600 |
8 Aug 2017 | JPY | 3,235 | 3,255 | 3,215 | 3,240 | 3,240 | +10 (+0.31%) | 81,600 |
7 Aug 2017 | JPY | 3,225 | 3,240 | 3,210 | 3,230 | 3,230 | +15 (+0.47%) | 81,600 |
4 Aug 2017 | JPY | 3,225 | 3,230 | 3,200 | 3,215 | 3,215 | -35 (-1.08%) | 78,200 |
3 Aug 2017 | JPY | 3,215 | 3,250 | 3,190 | 3,250 | 3,250 | +25 (+0.78%) | 102,400 |
2 Aug 2017 | JPY | 3,300 | 3,305 | 3,210 | 3,225 | 3,225 | -110 (-3.30%) | 176,800 |