Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2017 | JPY | 1,967 | 2,012 | 1,950 | 1,974 | 1,974 | +16 (+0.82%) | 75,500 |
8 Sep 2017 | JPY | 1,989 | 2,008 | 1,933 | 1,958 | 1,958 | -25 (-1.26%) | 104,300 |
7 Sep 2017 | JPY | 1,973 | 1,987 | 1,922 | 1,983 | 1,983 | +11 (+0.56%) | 115,200 |
6 Sep 2017 | JPY | 1,920 | 2,020 | 1,920 | 1,972 | 1,972 | +35 (+1.81%) | 179,400 |
5 Sep 2017 | JPY | 2,000 | 2,016 | 1,933 | 1,937 | 1,937 | -81 (-4.01%) | 232,400 |
4 Sep 2017 | JPY | 2,057 | 2,098 | 2,018 | 2,018 | 2,018 | -55 (-2.65%) | 137,700 |
1 Sep 2017 | JPY | 2,050 | 2,105 | 2,037 | 2,073 | 2,073 | +63 (+3.13%) | 223,700 |
31 Aug 2017 | JPY | 1,979 | 2,058 | 1,979 | 2,010 | 2,010 | +31 (+1.57%) | 229,300 |
30 Aug 2017 | JPY | 1,920 | 1,980 | 1,907 | 1,979 | 1,979 | +80 (+4.21%) | 228,300 |
29 Aug 2017 | JPY | 1,878 | 1,913 | 1,852 | 1,899 | 1,899 | +18 (+0.96%) | 121,200 |
28 Aug 2017 | JPY | 1,863 | 1,898 | 1,863 | 1,881 | 1,881 | +19 (+1.02%) | 122,700 |
25 Aug 2017 | JPY | 1,901 | 1,915 | 1,856 | 1,862 | 1,862 | -57 (-2.97%) | 186,500 |
24 Aug 2017 | JPY | 1,835 | 1,923 | 1,827 | 1,919 | 1,919 | +116 (+6.43%) | 496,000 |
23 Aug 2017 | JPY | 1,810 | 1,815 | 1,791 | 1,803 | 1,803 | +17 (+0.95%) | 119,800 |
22 Aug 2017 | JPY | 1,776 | 1,804 | 1,732 | 1,786 | 1,786 | +10 (+0.56%) | 204,600 |
21 Aug 2017 | JPY | 1,795 | 1,829 | 1,773 | 1,776 | 1,776 | +1 (+0.06%) | 139,900 |
18 Aug 2017 | JPY | 1,767 | 1,810 | 1,753 | 1,775 | 1,775 | -25 (-1.39%) | 115,900 |
17 Aug 2017 | JPY | 1,850 | 1,863 | 1,778 | 1,800 | 1,800 | -55 (-2.96%) | 327,200 |
16 Aug 2017 | JPY | 1,745 | 1,858 | 1,745 | 1,855 | 1,855 | +110 (+6.30%) | 288,100 |
15 Aug 2017 | JPY | 1,730 | 1,750 | 1,708 | 1,745 | 1,745 | +26 (+1.51%) | 156,100 |
14 Aug 2017 | JPY | 1,687 | 1,728 | 1,662 | 1,719 | 1,719 | +3 (+0.17%) | 151,900 |
11 Aug 2017 | JPY | 1,716 | 1,716 | 1,716 | 1,716 | 1,716 | 0.0 (0.0%) | 0 |
10 Aug 2017 | JPY | 1,720 | 1,734 | 1,686 | 1,716 | 1,716 | +21 (+1.24%) | 340,700 |
9 Aug 2017 | JPY | 1,694 | 1,712 | 1,640 | 1,695 | 1,695 | +35 (+2.11%) | 400,200 |
8 Aug 2017 | JPY | 1,631 | 1,678 | 1,623 | 1,660 | 1,660 | +41 (+2.53%) | 697,200 |
7 Aug 2017 | JPY | 1,782 | 1,830 | 1,619 | 1,619 | 1,619 | -500 (-23.60%) | 1,779,500 |
4 Aug 2017 | JPY | 2,082 | 2,132 | 2,069 | 2,119 | 2,119 | +19 (+0.90%) | 116,200 |
3 Aug 2017 | JPY | 2,118 | 2,134 | 2,075 | 2,100 | 2,100 | +8 (+0.38%) | 196,600 |
2 Aug 2017 | JPY | 2,050 | 2,116 | 2,049 | 2,092 | 2,092 | +9 (+0.43%) | 161,400 |
1 Aug 2017 | JPY | 2,140 | 2,140 | 2,043 | 2,083 | 2,083 | -26 (-1.23%) | 140,600 |