Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2017 | JPY | 2,592.5 | 2,662.5 | 2,587.5 | 2,652.5 | 2,652.5 | +65 (+2.51%) | 122,400 |
30 Aug 2017 | JPY | 2,607.5 | 2,620 | 2,582.5 | 2,587.5 | 2,587.5 | +20 (+0.78%) | 56,400 |
29 Aug 2017 | JPY | 2,500 | 2,575 | 2,477.5 | 2,567.5 | 2,567.5 | +35 (+1.38%) | 90,000 |
28 Aug 2017 | JPY | 2,600 | 2,610 | 2,527.5 | 2,532.5 | 2,532.5 | -42.5 (-1.65%) | 69,200 |
25 Aug 2017 | JPY | 2,652.5 | 2,652.5 | 2,562.5 | 2,575 | 2,575 | -85 (-3.20%) | 123,600 |
24 Aug 2017 | JPY | 2,642.5 | 2,767.5 | 2,620 | 2,660 | 2,660 | -7.5 (-0.28%) | 292,400 |
23 Aug 2017 | JPY | 2,552.5 | 2,687.5 | 2,517.5 | 2,667.5 | 2,667.5 | +157.5 (+6.27%) | 266,400 |
22 Aug 2017 | JPY | 2,500 | 2,522.5 | 2,472.5 | 2,510 | 2,510 | -12.5 (-0.50%) | 120,400 |
21 Aug 2017 | JPY | 2,500 | 2,545 | 2,430 | 2,522.5 | 2,522.5 | +27.5 (+1.10%) | 145,200 |
18 Aug 2017 | JPY | 2,537.5 | 2,550 | 2,480 | 2,495 | 2,495 | -75 (-2.92%) | 166,000 |
17 Aug 2017 | JPY | 2,615 | 2,625 | 2,517.5 | 2,570 | 2,570 | -22.5 (-0.87%) | 218,000 |
16 Aug 2017 | JPY | 2,615 | 2,710 | 2,567.5 | 2,592.5 | 2,592.5 | -40 (-1.52%) | 380,000 |
15 Aug 2017 | JPY | 2,495 | 2,710 | 2,455 | 2,632.5 | 2,632.5 | +250 (+10.49%) | 823,200 |
14 Aug 2017 | JPY | 2,400 | 2,487.5 | 2,277.5 | 2,382.5 | 2,382.5 | -47.5 (-1.95%) | 242,400 |
11 Aug 2017 | JPY | 2,430 | 2,430 | 2,430 | 2,430 | 2,430 | 0.0 (0.0%) | 0 |
10 Aug 2017 | JPY | 2,495 | 2,545 | 2,382.5 | 2,430 | 2,430 | +10 (+0.41%) | 346,400 |
9 Aug 2017 | JPY | 2,400 | 2,455 | 2,360 | 2,420 | 2,420 | +17.5 (+0.73%) | 203,200 |
8 Aug 2017 | JPY | 2,477.5 | 2,552.5 | 2,390 | 2,402.5 | 2,402.5 | -75 (-3.03%) | 317,600 |
7 Aug 2017 | JPY | 2,655 | 2,685 | 2,437.5 | 2,477.5 | 2,477.5 | -202.5 (-7.56%) | 487,600 |
4 Aug 2017 | JPY | 2,620 | 2,787.5 | 2,587.5 | 2,680 | 2,680 | +60 (+2.29%) | 533,600 |
3 Aug 2017 | JPY | 2,757.5 | 2,862.5 | 2,525 | 2,620 | 2,620 | -135 (-4.90%) | 433,200 |
2 Aug 2017 | JPY | 2,950 | 2,955 | 2,752.5 | 2,755 | 2,755 | -120 (-4.17%) | 515,600 |
1 Aug 2017 | JPY | 2,727.5 | 2,930 | 2,650 | 2,875 | 2,875 | +125 (+4.55%) | 1,126,400 |
31 Jul 2017 | JPY | 2,437.5 | 2,795 | 2,415 | 2,750 | 2,750 | +292.5 (+11.90%) | 792,000 |
28 Jul 2017 | JPY | 2,655 | 2,745 | 2,450 | 2,457.5 | 2,457.5 | -122.5 (-4.75%) | 454,000 |
27 Jul 2017 | JPY | 2,775 | 2,837.5 | 2,520 | 2,580 | 2,580 | -45 (-1.71%) | 992,000 |
26 Jul 2017 | JPY | 2,305 | 2,625 | 2,297.5 | 2,625 | 2,625 | +375 (+16.67%) | 1,157,200 |
25 Jul 2017 | JPY | 2,127.5 | 2,300 | 2,105 | 2,250 | 2,250 | +147.5 (+7.02%) | 484,000 |
24 Jul 2017 | JPY | 2,085 | 2,140 | 2,042.5 | 2,102.5 | 2,102.5 | +2.5 (+0.12%) | 55,600 |
21 Jul 2017 | JPY | 2,142.5 | 2,152.5 | 2,100 | 2,100 | 2,100 | -30 (-1.41%) | 100,400 |