Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2017 | JPY | 1,230 | 1,255 | 1,205 | 1,251.6666 | 1,251.6666 | +10 (+0.81%) | 427,800 |
14 Sep 2017 | JPY | 1,303.3334 | 1,305 | 1,231.6666 | 1,241.6666 | 1,241.6666 | -46.667 (-3.62%) | 396,600 |
13 Sep 2017 | JPY | 1,345 | 1,345 | 1,285 | 1,288.3334 | 1,288.3334 | -48.333 (-3.62%) | 442,200 |
12 Sep 2017 | JPY | 1,383.3334 | 1,388.3334 | 1,335 | 1,336.6666 | 1,336.6666 | -23.333 (-1.72%) | 192,600 |
11 Sep 2017 | JPY | 1,346.6666 | 1,366.6666 | 1,326.6666 | 1,360 | 1,360 | +33.333 (+2.51%) | 200,400 |
8 Sep 2017 | JPY | 1,323.3334 | 1,380 | 1,323.3334 | 1,326.6666 | 1,326.6666 | -18.333 (-1.36%) | 325,200 |
7 Sep 2017 | JPY | 1,310 | 1,346.6666 | 1,303.3334 | 1,345 | 1,345 | +60 (+4.67%) | 432,600 |
6 Sep 2017 | JPY | 1,221.6666 | 1,315 | 1,221.6666 | 1,285 | 1,285 | +13.333 (+1.05%) | 347,400 |
5 Sep 2017 | JPY | 1,326.6666 | 1,350 | 1,233.3334 | 1,271.6666 | 1,271.6666 | -60 (-4.51%) | 496,200 |
4 Sep 2017 | JPY | 1,423.3334 | 1,423.3334 | 1,298.3334 | 1,331.6666 | 1,331.6666 | -78.333 (-5.56%) | 897,600 |
1 Sep 2017 | JPY | 1,385 | 1,441.6666 | 1,368.3334 | 1,410 | 1,410 | +45 (+3.30%) | 774,600 |
31 Aug 2017 | JPY | 1,326.6666 | 1,413.3334 | 1,326.6666 | 1,365 | 1,365 | +28.333 (+2.12%) | 693,600 |
30 Aug 2017 | JPY | 1,346.6666 | 1,380 | 1,316.6666 | 1,336.6666 | 1,336.6666 | +1.667 (+0.12%) | 286,200 |
29 Aug 2017 | JPY | 1,311.6666 | 1,346.6666 | 1,288.3334 | 1,335 | 1,335 | +5 (+0.38%) | 280,800 |
28 Aug 2017 | JPY | 1,306.6666 | 1,361.6666 | 1,306.6666 | 1,330 | 1,330 | +10 (+0.76%) | 302,400 |
25 Aug 2017 | JPY | 1,311.6666 | 1,331.6666 | 1,288.3334 | 1,320 | 1,320 | +10 (+0.76%) | 254,400 |
24 Aug 2017 | JPY | 1,318.3334 | 1,346.6666 | 1,303.3334 | 1,310 | 1,310 | -33.333 (-2.48%) | 293,400 |
23 Aug 2017 | JPY | 1,285 | 1,375 | 1,275 | 1,343.3334 | 1,343.3334 | +70 (+5.50%) | 574,200 |
22 Aug 2017 | JPY | 1,253.3334 | 1,296.6666 | 1,243.3334 | 1,273.3334 | 1,273.3334 | -5 (-0.39%) | 234,600 |
21 Aug 2017 | JPY | 1,370 | 1,371.6666 | 1,271.6666 | 1,278.3334 | 1,278.3334 | -66.667 (-4.96%) | 549,600 |
18 Aug 2017 | JPY | 1,325 | 1,380 | 1,300 | 1,345 | 1,345 | +15 (+1.13%) | 490,800 |
17 Aug 2017 | JPY | 1,350 | 1,388.3334 | 1,303.3334 | 1,330 | 1,330 | +5 (+0.38%) | 797,400 |
16 Aug 2017 | JPY | 1,266.6666 | 1,328.3334 | 1,260 | 1,325 | 1,325 | +85 (+6.85%) | 685,800 |
15 Aug 2017 | JPY | 1,226.6666 | 1,241.6666 | 1,180 | 1,240 | 1,240 | +13.333 (+1.09%) | 367,200 |
14 Aug 2017 | JPY | 1,023.3333 | 1,235 | 1,023.3333 | 1,226.6666 | 1,226.6666 | +158.333 (+14.82%) | 982,800 |
11 Aug 2017 | JPY | 1,068.3334 | 1,068.3334 | 1,068.3334 | 1,068.3334 | 1,068.3334 | 0.0 (0.0%) | 0 |
10 Aug 2017 | JPY | 1,141.6666 | 1,176.6666 | 1,061.6666 | 1,068.3334 | 1,068.3334 | -73.333 (-6.42%) | 685,800 |
9 Aug 2017 | JPY | 1,128.3334 | 1,141.6666 | 1,103.3334 | 1,141.6666 | 1,141.6666 | +13.333 (+1.18%) | 219,000 |
8 Aug 2017 | JPY | 1,145 | 1,175 | 1,116.6666 | 1,128.3334 | 1,128.3334 | -28.333 (-2.45%) | 336,000 |
7 Aug 2017 | JPY | 1,171.6666 | 1,195 | 1,156.6666 | 1,156.6666 | 1,156.6666 | +1.667 (+0.14%) | 192,600 |