Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2017 | JPY | 2,077.5 | 2,120 | 2,077.5 | 2,110 | 2,110 | +35 (+1.69%) | 67,000 |
13 Sep 2017 | JPY | 2,062.5 | 2,090 | 2,050 | 2,075 | 2,075 | +17.5 (+0.85%) | 66,000 |
12 Sep 2017 | JPY | 2,020 | 2,072.5 | 2,007.5 | 2,057.5 | 2,057.5 | +35 (+1.73%) | 74,000 |
11 Sep 2017 | JPY | 2,005 | 2,045 | 2,002.5 | 2,022.5 | 2,022.5 | +32.5 (+1.63%) | 76,800 |
8 Sep 2017 | JPY | 2,050 | 2,050 | 1,982.5 | 1,990 | 1,990 | -70 (-3.40%) | 132,200 |
7 Sep 2017 | JPY | 2,080 | 2,090 | 2,055 | 2,060 | 2,060 | -12.5 (-0.60%) | 53,800 |
6 Sep 2017 | JPY | 2,060 | 2,090 | 2,057.5 | 2,072.5 | 2,072.5 | -22.5 (-1.07%) | 60,600 |
5 Sep 2017 | JPY | 2,180 | 2,187.5 | 2,072.5 | 2,095 | 2,095 | -100 (-4.56%) | 147,600 |
4 Sep 2017 | JPY | 2,235 | 2,235 | 2,182.5 | 2,195 | 2,195 | -42.5 (-1.90%) | 75,000 |
1 Sep 2017 | JPY | 2,205 | 2,257.5 | 2,205 | 2,237.5 | 2,237.5 | +25 (+1.13%) | 57,400 |
31 Aug 2017 | JPY | 2,250 | 2,255 | 2,202.5 | 2,212.5 | 2,212.5 | -37.5 (-1.67%) | 78,600 |
30 Aug 2017 | JPY | 2,290 | 2,300 | 2,227.5 | 2,250 | 2,250 | -37.5 (-1.64%) | 62,800 |
29 Aug 2017 | JPY | 2,195 | 2,305 | 2,190 | 2,287.5 | 2,287.5 | +92.5 (+4.21%) | 102,600 |
28 Aug 2017 | JPY | 2,155 | 2,212.5 | 2,155 | 2,195 | 2,195 | -22.5 (-1.01%) | 140,000 |
25 Aug 2017 | JPY | 2,232.5 | 2,237.5 | 2,212.5 | 2,217.5 | 2,217.5 | -15 (-0.67%) | 44,400 |
24 Aug 2017 | JPY | 2,240 | 2,252.5 | 2,222.5 | 2,232.5 | 2,232.5 | +22.5 (+1.02%) | 50,000 |
23 Aug 2017 | JPY | 2,217.5 | 2,225 | 2,207.5 | 2,210 | 2,210 | -7.5 (-0.34%) | 47,000 |
22 Aug 2017 | JPY | 2,215 | 2,225 | 2,205 | 2,217.5 | 2,217.5 | +2.5 (+0.11%) | 33,800 |
21 Aug 2017 | JPY | 2,215 | 2,232.5 | 2,207.5 | 2,215 | 2,215 | 0.0 (0.0%) | 22,400 |
18 Aug 2017 | JPY | 2,220 | 2,237.5 | 2,200 | 2,215 | 2,215 | -32.5 (-1.45%) | 65,800 |
17 Aug 2017 | JPY | 2,277.5 | 2,277.5 | 2,245 | 2,247.5 | 2,247.5 | -7.5 (-0.33%) | 28,400 |
16 Aug 2017 | JPY | 2,242.5 | 2,290 | 2,242.5 | 2,255 | 2,255 | +22.5 (+1.01%) | 70,400 |
15 Aug 2017 | JPY | 2,270 | 2,270 | 2,232.5 | 2,232.5 | 2,232.5 | -10 (-0.45%) | 32,200 |
14 Aug 2017 | JPY | 2,232.5 | 2,250 | 2,202.5 | 2,242.5 | 2,242.5 | -7.5 (-0.33%) | 59,800 |
11 Aug 2017 | JPY | 2,250 | 2,250 | 2,250 | 2,250 | 2,250 | 0.0 (0.0%) | 0 |
10 Aug 2017 | JPY | 2,260 | 2,292.5 | 2,232.5 | 2,250 | 2,250 | -27.5 (-1.21%) | 59,200 |
9 Aug 2017 | JPY | 2,315 | 2,330 | 2,262.5 | 2,277.5 | 2,277.5 | -37.5 (-1.62%) | 82,400 |
8 Aug 2017 | JPY | 2,362.5 | 2,390 | 2,305 | 2,315 | 2,315 | -55 (-2.32%) | 109,000 |
7 Aug 2017 | JPY | 2,430 | 2,435 | 2,367.5 | 2,370 | 2,370 | -65 (-2.67%) | 61,000 |
4 Aug 2017 | JPY | 2,367.5 | 2,435 | 2,347.5 | 2,435 | 2,435 | +35 (+1.46%) | 118,400 |