Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2017 | JPY | 1,380 | 1,402 | 1,379 | 1,402 | 1,402 | +12 (+0.86%) | 5,453,800 |
14 Sep 2017 | JPY | 1,400 | 1,410 | 1,383 | 1,390 | 1,390 | -14 (-1.00%) | 6,608,200 |
13 Sep 2017 | JPY | 1,373 | 1,415 | 1,373 | 1,404 | 1,404 | +31 (+2.26%) | 13,682,200 |
12 Sep 2017 | JPY | 1,341 | 1,384 | 1,330 | 1,373 | 1,373 | +52 (+3.94%) | 16,600,600 |
11 Sep 2017 | JPY | 1,351 | 1,353 | 1,310 | 1,321 | 1,321 | -23 (-1.71%) | 15,901,300 |
8 Sep 2017 | JPY | 1,330 | 1,351 | 1,325 | 1,344 | 1,344 | +15 (+1.13%) | 7,133,900 |
7 Sep 2017 | JPY | 1,317 | 1,342 | 1,316 | 1,329 | 1,329 | +23 (+1.76%) | 7,602,200 |
6 Sep 2017 | JPY | 1,346 | 1,362 | 1,287 | 1,306 | 1,306 | +24 (+1.87%) | 20,109,400 |
5 Sep 2017 | JPY | 1,325 | 1,327 | 1,272 | 1,282 | 1,282 | -44 (-3.32%) | 10,337,200 |
4 Sep 2017 | JPY | 1,341 | 1,348 | 1,321 | 1,326 | 1,326 | -45 (-3.28%) | 7,443,000 |
1 Sep 2017 | JPY | 1,368 | 1,373 | 1,360 | 1,371 | 1,371 | +5 (+0.37%) | 1,588,700 |
31 Aug 2017 | JPY | 1,359 | 1,367 | 1,356 | 1,366 | 1,366 | +9 (+0.66%) | 1,630,100 |
30 Aug 2017 | JPY | 1,348 | 1,358 | 1,344 | 1,357 | 1,357 | +13 (+0.97%) | 1,446,700 |
29 Aug 2017 | JPY | 1,340 | 1,347 | 1,337 | 1,344 | 1,344 | -1 (-0.07%) | 1,518,400 |
28 Aug 2017 | JPY | 1,350 | 1,352 | 1,343 | 1,345 | 1,345 | -5 (-0.37%) | 1,207,600 |
25 Aug 2017 | JPY | 1,348 | 1,353 | 1,341 | 1,350 | 1,350 | +9 (+0.67%) | 2,113,200 |
24 Aug 2017 | JPY | 1,347 | 1,351 | 1,341 | 1,341 | 1,341 | -8 (-0.59%) | 1,683,700 |
23 Aug 2017 | JPY | 1,353 | 1,353 | 1,345 | 1,349 | 1,349 | -2 (-0.15%) | 1,980,200 |
22 Aug 2017 | JPY | 1,351 | 1,353 | 1,346 | 1,351 | 1,351 | 0.0 (0.0%) | 1,129,900 |
21 Aug 2017 | JPY | 1,360 | 1,360 | 1,351 | 1,351 | 1,351 | -8 (-0.59%) | 1,025,100 |
18 Aug 2017 | JPY | 1,359 | 1,361 | 1,352 | 1,359 | 1,359 | -9 (-0.66%) | 1,552,100 |
17 Aug 2017 | JPY | 1,365 | 1,371 | 1,361 | 1,368 | 1,368 | 0.0 (0.0%) | 1,009,000 |
16 Aug 2017 | JPY | 1,373 | 1,376 | 1,368 | 1,368 | 1,368 | -3 (-0.22%) | 1,379,700 |
15 Aug 2017 | JPY | 1,370 | 1,379 | 1,368 | 1,371 | 1,371 | +14 (+1.03%) | 1,963,500 |
14 Aug 2017 | JPY | 1,381 | 1,382 | 1,356 | 1,357 | 1,357 | -27 (-1.95%) | 2,144,600 |
11 Aug 2017 | JPY | 1,384 | 1,384 | 1,384 | 1,384 | 1,384 | 0.0 (0.0%) | 0 |
10 Aug 2017 | JPY | 1,387 | 1,387 | 1,380 | 1,384 | 1,384 | -4 (-0.29%) | 992,900 |
9 Aug 2017 | JPY | 1,390 | 1,396 | 1,383 | 1,388 | 1,388 | -5 (-0.36%) | 1,408,900 |
8 Aug 2017 | JPY | 1,408 | 1,408 | 1,390 | 1,393 | 1,393 | -7 (-0.50%) | 1,334,300 |
7 Aug 2017 | JPY | 1,405 | 1,409 | 1,400 | 1,400 | 1,400 | +5 (+0.36%) | 847,800 |