Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2017 | JPY | 2,372 | 2,428 | 2,325 | 2,380 | 2,380 | +105 (+4.62%) | 1,520,300 |
11 Sep 2017 | JPY | 2,170 | 2,306 | 2,155 | 2,275 | 2,275 | +153 (+7.21%) | 977,600 |
8 Sep 2017 | JPY | 2,108 | 2,169 | 2,101 | 2,122 | 2,122 | +24 (+1.14%) | 404,500 |
7 Sep 2017 | JPY | 2,239 | 2,242 | 2,085 | 2,098 | 2,098 | -102 (-4.64%) | 1,223,400 |
6 Sep 2017 | JPY | 2,135 | 2,230 | 2,132 | 2,200 | 2,200 | +1 (+0.05%) | 745,800 |
5 Sep 2017 | JPY | 2,258 | 2,359 | 2,189 | 2,199 | 2,199 | -54 (-2.40%) | 972,800 |
4 Sep 2017 | JPY | 2,315 | 2,322 | 2,249 | 2,253 | 2,253 | -77 (-3.30%) | 441,100 |
1 Sep 2017 | JPY | 2,341 | 2,375 | 2,320 | 2,330 | 2,330 | -6 (-0.26%) | 532,300 |
31 Aug 2017 | JPY | 2,260 | 2,345 | 2,260 | 2,336 | 2,336 | +86 (+3.82%) | 645,600 |
30 Aug 2017 | JPY | 2,328 | 2,328 | 2,201 | 2,250 | 2,250 | -36 (-1.57%) | 677,800 |
29 Aug 2017 | JPY | 2,305 | 2,338 | 2,279 | 2,286 | 2,286 | -56 (-2.39%) | 660,400 |
28 Aug 2017 | JPY | 2,380 | 2,390 | 2,297 | 2,342 | 2,342 | -21 (-0.89%) | 803,100 |
25 Aug 2017 | JPY | 2,380 | 2,425 | 2,330 | 2,363 | 2,363 | +13 (+0.55%) | 1,364,600 |
24 Aug 2017 | JPY | 2,265 | 2,350 | 2,208 | 2,350 | 2,350 | +132 (+5.95%) | 921,000 |
23 Aug 2017 | JPY | 2,300 | 2,309 | 2,197 | 2,218 | 2,218 | -27 (-1.20%) | 599,700 |
22 Aug 2017 | JPY | 2,298 | 2,309 | 2,236 | 2,245 | 2,245 | -49 (-2.14%) | 618,800 |
21 Aug 2017 | JPY | 2,327 | 2,415 | 2,263 | 2,294 | 2,294 | +4 (+0.17%) | 1,461,600 |
18 Aug 2017 | JPY | 2,234 | 2,300 | 2,192 | 2,290 | 2,290 | +157 (+7.36%) | 1,715,700 |
17 Aug 2017 | JPY | 2,090 | 2,158 | 2,075 | 2,133 | 2,133 | +17 (+0.80%) | 843,600 |
16 Aug 2017 | JPY | 2,251 | 2,279 | 2,085 | 2,116 | 2,116 | -58 (-2.67%) | 1,098,700 |
15 Aug 2017 | JPY | 2,215 | 2,340 | 2,117 | 2,174 | 2,174 | +64 (+3.03%) | 2,219,200 |
14 Aug 2017 | JPY | 1,968 | 2,144 | 1,936 | 2,110 | 2,110 | +154 (+7.87%) | 3,195,400 |
11 Aug 2017 | JPY | 1,956 | 1,956 | 1,956 | 1,956 | 1,956 | 0.0 (0.0%) | 0 |
10 Aug 2017 | JPY | 1,755 | 1,994 | 1,755 | 1,956 | 1,956 | +206 (+11.77%) | 5,622,700 |
9 Aug 2017 | JPY | 1,802 | 1,827 | 1,739 | 1,750 | 1,750 | -80 (-4.37%) | 2,338,200 |
8 Aug 2017 | JPY | 1,760 | 1,864 | 1,738 | 1,830 | 1,830 | +30 (+1.67%) | 4,706,900 |
7 Aug 2017 | JPY | 1,800 | 1,800 | 1,800 | 1,800 | 1,800 | -500 (-21.74%) | 1,258,100 |
4 Aug 2017 | JPY | 2,255 | 2,337 | 2,233 | 2,300 | 2,300 | +22 (+0.97%) | 1,056,800 |
3 Aug 2017 | JPY | 2,251 | 2,292 | 2,208 | 2,278 | 2,278 | +9 (+0.40%) | 959,100 |
2 Aug 2017 | JPY | 2,232 | 2,310 | 2,185 | 2,269 | 2,269 | +38 (+1.70%) | 1,426,400 |