Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2017 | JPY | 4,400 | 4,435 | 4,385 | 4,385 | 4,385 | +15 (+0.34%) | 674,800 |
13 Sep 2017 | JPY | 4,375 | 4,425 | 4,360 | 4,370 | 4,370 | +65 (+1.51%) | 578,800 |
12 Sep 2017 | JPY | 4,300 | 4,350 | 4,295 | 4,305 | 4,305 | +70 (+1.65%) | 646,000 |
11 Sep 2017 | JPY | 4,135 | 4,285 | 4,120 | 4,235 | 4,235 | +170 (+4.18%) | 878,600 |
8 Sep 2017 | JPY | 4,100 | 4,140 | 4,055 | 4,065 | 4,065 | -20 (-0.49%) | 899,400 |
7 Sep 2017 | JPY | 4,055 | 4,090 | 4,025 | 4,085 | 4,085 | +55 (+1.36%) | 682,400 |
6 Sep 2017 | JPY | 3,925 | 4,030 | 3,925 | 4,030 | 4,030 | +35 (+0.88%) | 501,400 |
5 Sep 2017 | JPY | 4,030 | 4,030 | 3,970 | 3,995 | 3,995 | -25 (-0.62%) | 377,200 |
4 Sep 2017 | JPY | 4,030 | 4,050 | 4,000 | 4,020 | 4,020 | -40 (-0.99%) | 319,600 |
1 Sep 2017 | JPY | 4,115 | 4,115 | 4,055 | 4,060 | 4,060 | -40 (-0.98%) | 429,600 |
31 Aug 2017 | JPY | 4,065 | 4,110 | 4,065 | 4,100 | 4,100 | +70 (+1.74%) | 499,400 |
30 Aug 2017 | JPY | 4,025 | 4,055 | 4,000 | 4,030 | 4,030 | +30 (+0.75%) | 528,600 |
29 Aug 2017 | JPY | 3,995 | 4,040 | 3,980 | 4,000 | 4,000 | -35 (-0.87%) | 454,600 |
28 Aug 2017 | JPY | 4,115 | 4,115 | 4,020 | 4,035 | 4,035 | -80 (-1.94%) | 510,400 |
25 Aug 2017 | JPY | 3,995 | 4,135 | 3,990 | 4,115 | 4,115 | +170 (+4.31%) | 939,200 |
24 Aug 2017 | JPY | 3,940 | 3,980 | 3,935 | 3,945 | 3,945 | 0.0 (0.0%) | 406,400 |
23 Aug 2017 | JPY | 3,995 | 4,015 | 3,930 | 3,945 | 3,945 | -15 (-0.38%) | 434,200 |
22 Aug 2017 | JPY | 3,920 | 3,965 | 3,915 | 3,960 | 3,960 | +25 (+0.64%) | 524,400 |
21 Aug 2017 | JPY | 3,920 | 3,945 | 3,895 | 3,935 | 3,935 | +10 (+0.25%) | 501,600 |
18 Aug 2017 | JPY | 3,960 | 3,975 | 3,920 | 3,925 | 3,925 | -105 (-2.61%) | 635,200 |
17 Aug 2017 | JPY | 4,020 | 4,045 | 3,990 | 4,030 | 4,030 | 0.0 (0.0%) | 425,000 |
16 Aug 2017 | JPY | 4,030 | 4,085 | 4,015 | 4,030 | 4,030 | 0.0 (0.0%) | 507,200 |
15 Aug 2017 | JPY | 4,025 | 4,070 | 3,995 | 4,030 | 4,030 | +80 (+2.03%) | 743,800 |
14 Aug 2017 | JPY | 3,960 | 4,015 | 3,940 | 3,950 | 3,950 | -80 (-1.99%) | 678,600 |
11 Aug 2017 | JPY | 4,030 | 4,030 | 4,030 | 4,030 | 4,030 | 0.0 (0.0%) | 0 |
10 Aug 2017 | JPY | 4,025 | 4,040 | 3,995 | 4,030 | 4,030 | +5 (+0.12%) | 523,600 |
9 Aug 2017 | JPY | 4,020 | 4,035 | 3,975 | 4,025 | 4,025 | -30 (-0.74%) | 636,800 |
8 Aug 2017 | JPY | 4,075 | 4,085 | 4,040 | 4,055 | 4,055 | -20 (-0.49%) | 272,400 |
7 Aug 2017 | JPY | 4,100 | 4,110 | 4,050 | 4,075 | 4,075 | 0.0 (0.0%) | 437,000 |
4 Aug 2017 | JPY | 4,070 | 4,090 | 4,040 | 4,075 | 4,075 | -20 (-0.49%) | 358,000 |