Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2017 | JPY | 1,010 | 1,015 | 1,004 | 1,011 | 1,011 | -5 (-0.49%) | 117,200 |
1 Sep 2017 | JPY | 1,010 | 1,020 | 1,003 | 1,016 | 1,016 | +11 (+1.09%) | 99,900 |
31 Aug 2017 | JPY | 1,014 | 1,016 | 1,004 | 1,005 | 1,005 | -8 (-0.79%) | 139,200 |
30 Aug 2017 | JPY | 1,011 | 1,016 | 998 | 1,013 | 1,013 | +3 (+0.30%) | 208,300 |
29 Aug 2017 | JPY | 1,012 | 1,016 | 999 | 1,010 | 1,010 | -11 (-1.08%) | 134,900 |
28 Aug 2017 | JPY | 1,019 | 1,022 | 1,011 | 1,021 | 1,021 | +4 (+0.39%) | 75,200 |
25 Aug 2017 | JPY | 1,020 | 1,021 | 1,014 | 1,017 | 1,017 | -2 (-0.20%) | 67,600 |
24 Aug 2017 | JPY | 1,017 | 1,020 | 1,014 | 1,019 | 1,019 | +2 (+0.20%) | 58,400 |
23 Aug 2017 | JPY | 1,029 | 1,031 | 1,012 | 1,017 | 1,017 | -2 (-0.20%) | 84,600 |
22 Aug 2017 | JPY | 1,006 | 1,030 | 1,001 | 1,019 | 1,019 | +16 (+1.60%) | 178,800 |
21 Aug 2017 | JPY | 999 | 1,007 | 997 | 1,003 | 1,003 | +5 (+0.50%) | 80,500 |
18 Aug 2017 | JPY | 1,001 | 1,003 | 994 | 998 | 998 | -12 (-1.19%) | 96,000 |
17 Aug 2017 | JPY | 1,006 | 1,014 | 1,006 | 1,010 | 1,010 | +2 (+0.20%) | 55,700 |
16 Aug 2017 | JPY | 1,007 | 1,017 | 1,006 | 1,008 | 1,008 | -3 (-0.30%) | 79,700 |
15 Aug 2017 | JPY | 1,019 | 1,021 | 1,010 | 1,011 | 1,011 | 0.0 (0.0%) | 69,300 |
14 Aug 2017 | JPY | 1,018 | 1,018 | 1,006 | 1,011 | 1,011 | -19 (-1.84%) | 83,300 |
11 Aug 2017 | JPY | 1,030 | 1,030 | 1,030 | 1,030 | 1,030 | 0.0 (0.0%) | 0 |
10 Aug 2017 | JPY | 1,037 | 1,037 | 1,028 | 1,030 | 1,030 | -9 (-0.87%) | 63,200 |
9 Aug 2017 | JPY | 1,059 | 1,059 | 1,034 | 1,039 | 1,039 | -20 (-1.89%) | 81,100 |
8 Aug 2017 | JPY | 1,066 | 1,067 | 1,050 | 1,059 | 1,059 | -10 (-0.94%) | 92,800 |
7 Aug 2017 | JPY | 1,073 | 1,076 | 1,069 | 1,069 | 1,069 | -1 (-0.09%) | 77,400 |
4 Aug 2017 | JPY | 1,060 | 1,074 | 1,058 | 1,070 | 1,070 | 0.0 (0.0%) | 63,500 |
3 Aug 2017 | JPY | 1,064 | 1,070 | 1,057 | 1,070 | 1,070 | +3 (+0.28%) | 81,100 |
2 Aug 2017 | JPY | 1,065 | 1,069 | 1,052 | 1,067 | 1,067 | -2 (-0.19%) | 86,200 |
1 Aug 2017 | JPY | 1,091 | 1,093 | 1,065 | 1,069 | 1,069 | -11 (-1.02%) | 158,300 |
31 Jul 2017 | JPY | 1,065 | 1,096 | 1,059 | 1,080 | 1,080 | +14 (+1.31%) | 270,800 |
28 Jul 2017 | JPY | 1,037 | 1,066 | 1,037 | 1,066 | 1,066 | +28 (+2.70%) | 436,200 |
27 Jul 2017 | JPY | 1,045 | 1,052 | 1,037 | 1,038 | 1,038 | -18 (-1.70%) | 92,100 |
26 Jul 2017 | JPY | 1,053 | 1,064 | 1,049 | 1,056 | 1,056 | -1 (-0.09%) | 74,100 |
25 Jul 2017 | JPY | 1,065 | 1,065 | 1,049 | 1,057 | 1,057 | -8 (-0.75%) | 89,400 |