Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2017 | JPY | 1,602.5 | 1,627.5 | 1,540 | 1,580 | 1,580 | -37.5 (-2.32%) | 107,600 |
31 Aug 2017 | JPY | 1,775 | 1,777.5 | 1,615 | 1,617.5 | 1,617.5 | -117.5 (-6.77%) | 252,600 |
30 Aug 2017 | JPY | 1,627.5 | 1,747.5 | 1,615 | 1,735 | 1,735 | +140 (+8.78%) | 274,400 |
29 Aug 2017 | JPY | 1,590 | 1,635 | 1,560 | 1,595 | 1,595 | -2.5 (-0.16%) | 80,000 |
28 Aug 2017 | JPY | 1,517.5 | 1,622.5 | 1,505 | 1,597.5 | 1,597.5 | +102.5 (+6.86%) | 105,200 |
25 Aug 2017 | JPY | 1,525 | 1,555 | 1,476 | 1,495 | 1,495 | -52.5 (-3.39%) | 84,400 |
24 Aug 2017 | JPY | 1,585 | 1,587.5 | 1,520 | 1,547.5 | 1,547.5 | -42.5 (-2.67%) | 54,200 |
23 Aug 2017 | JPY | 1,637.5 | 1,642.5 | 1,585 | 1,590 | 1,590 | -12.5 (-0.78%) | 58,200 |
22 Aug 2017 | JPY | 1,555 | 1,607.5 | 1,552.5 | 1,602.5 | 1,602.5 | +15 (+0.94%) | 73,800 |
21 Aug 2017 | JPY | 1,505 | 1,612.5 | 1,485.5 | 1,587.5 | 1,587.5 | +108 (+7.30%) | 148,200 |
18 Aug 2017 | JPY | 1,465.5 | 1,494.5 | 1,465 | 1,479.5 | 1,479.5 | -18 (-1.20%) | 40,400 |
17 Aug 2017 | JPY | 1,510 | 1,532.5 | 1,490.5 | 1,497.5 | 1,497.5 | -10 (-0.66%) | 110,800 |
16 Aug 2017 | JPY | 1,437.5 | 1,517.5 | 1,428 | 1,507.5 | 1,507.5 | +59.5 (+4.11%) | 120,400 |
15 Aug 2017 | JPY | 1,452.5 | 1,470.5 | 1,422.5 | 1,448 | 1,448 | +20.5 (+1.44%) | 86,600 |
14 Aug 2017 | JPY | 1,417.5 | 1,427.5 | 1,370.5 | 1,427.5 | 1,427.5 | -25 (-1.72%) | 149,000 |
11 Aug 2017 | JPY | 1,452.5 | 1,452.5 | 1,452.5 | 1,452.5 | 1,452.5 | 0.0 (0.0%) | 0 |
10 Aug 2017 | JPY | 1,500 | 1,500 | 1,434.5 | 1,452.5 | 1,452.5 | -52.5 (-3.49%) | 186,800 |
9 Aug 2017 | JPY | 1,595 | 1,597.5 | 1,496.5 | 1,505 | 1,505 | -122.5 (-7.53%) | 193,200 |
8 Aug 2017 | JPY | 1,617.5 | 1,665 | 1,587.5 | 1,627.5 | 1,627.5 | -7.5 (-0.46%) | 160,800 |
7 Aug 2017 | JPY | 1,795 | 1,795 | 1,620 | 1,635 | 1,635 | -162.5 (-9.04%) | 202,400 |
4 Aug 2017 | JPY | 1,807.5 | 1,812.5 | 1,750 | 1,797.5 | 1,797.5 | -37.5 (-2.04%) | 93,200 |
3 Aug 2017 | JPY | 1,872.5 | 1,872.5 | 1,820 | 1,835 | 1,835 | -15 (-0.81%) | 66,800 |
2 Aug 2017 | JPY | 1,850 | 1,865 | 1,825 | 1,850 | 1,850 | +35 (+1.93%) | 52,800 |
1 Aug 2017 | JPY | 1,947.5 | 1,980 | 1,812.5 | 1,815 | 1,815 | -120 (-6.20%) | 246,400 |
31 Jul 2017 | JPY | 1,920 | 1,940 | 1,880 | 1,935 | 1,935 | +50 (+2.65%) | 107,200 |
28 Jul 2017 | JPY | 1,882.5 | 1,957.5 | 1,850 | 1,885 | 1,885 | +20 (+1.07%) | 240,000 |
27 Jul 2017 | JPY | 1,835 | 1,875 | 1,832.5 | 1,865 | 1,865 | +30 (+1.63%) | 89,200 |
26 Jul 2017 | JPY | 1,890 | 1,910 | 1,827.5 | 1,835 | 1,835 | -67.5 (-3.55%) | 169,800 |
25 Jul 2017 | JPY | 1,925 | 1,947.5 | 1,875 | 1,902.5 | 1,902.5 | -67.5 (-3.43%) | 174,600 |
24 Jul 2017 | JPY | 1,872.5 | 1,970 | 1,835 | 1,970 | 1,970 | +105 (+5.63%) | 173,400 |