Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2017 | JPY | 2,182 | 2,209 | 2,179 | 2,180 | 2,180 | -10 (-0.46%) | 19,400 |
7 Sep 2017 | JPY | 2,220 | 2,236 | 2,185 | 2,190 | 2,190 | +10 (+0.46%) | 27,700 |
6 Sep 2017 | JPY | 2,090 | 2,191 | 2,072 | 2,180 | 2,180 | +30 (+1.40%) | 62,200 |
5 Sep 2017 | JPY | 2,273 | 2,273 | 2,137 | 2,150 | 2,150 | -129 (-5.66%) | 96,500 |
4 Sep 2017 | JPY | 2,275 | 2,279 | 2,200 | 2,279 | 2,279 | 0.0 (0.0%) | 70,200 |
1 Sep 2017 | JPY | 2,238 | 2,287 | 2,230 | 2,279 | 2,279 | +57 (+2.57%) | 68,700 |
31 Aug 2017 | JPY | 2,160 | 2,223 | 2,153 | 2,222 | 2,222 | +53 (+2.44%) | 58,600 |
30 Aug 2017 | JPY | 2,214 | 2,227 | 2,126 | 2,169 | 2,169 | -38 (-1.72%) | 80,200 |
29 Aug 2017 | JPY | 2,227 | 2,309 | 2,161 | 2,207 | 2,207 | -23 (-1.03%) | 145,400 |
28 Aug 2017 | JPY | 2,149 | 2,235 | 2,149 | 2,230 | 2,230 | +100 (+4.69%) | 88,400 |
25 Aug 2017 | JPY | 2,074 | 2,130 | 2,073 | 2,130 | 2,130 | +57 (+2.75%) | 57,300 |
24 Aug 2017 | JPY | 2,037 | 2,075 | 2,021 | 2,073 | 2,073 | +36 (+1.77%) | 47,500 |
23 Aug 2017 | JPY | 1,985 | 2,049 | 1,984 | 2,037 | 2,037 | +55 (+2.77%) | 65,500 |
22 Aug 2017 | JPY | 1,970 | 1,985 | 1,961 | 1,982 | 1,982 | +18 (+0.92%) | 32,000 |
21 Aug 2017 | JPY | 1,964 | 1,975 | 1,960 | 1,964 | 1,964 | +1 (+0.05%) | 22,800 |
18 Aug 2017 | JPY | 1,959 | 1,968 | 1,951 | 1,963 | 1,963 | -7 (-0.36%) | 24,800 |
17 Aug 2017 | JPY | 1,960 | 1,970 | 1,955 | 1,970 | 1,970 | +16 (+0.82%) | 28,600 |
16 Aug 2017 | JPY | 1,940 | 1,955 | 1,940 | 1,954 | 1,954 | +17 (+0.88%) | 22,500 |
15 Aug 2017 | JPY | 1,946 | 1,947 | 1,925 | 1,937 | 1,937 | -6 (-0.31%) | 22,000 |
14 Aug 2017 | JPY | 1,931 | 1,947 | 1,910 | 1,943 | 1,943 | +3 (+0.15%) | 32,500 |
11 Aug 2017 | JPY | 1,940 | 1,940 | 1,940 | 1,940 | 1,940 | 0.0 (0.0%) | 0 |
10 Aug 2017 | JPY | 1,955 | 1,964 | 1,940 | 1,940 | 1,940 | +9 (+0.47%) | 25,600 |
9 Aug 2017 | JPY | 1,960 | 1,966 | 1,910 | 1,931 | 1,931 | -25 (-1.28%) | 36,800 |
8 Aug 2017 | JPY | 1,940 | 1,972 | 1,940 | 1,956 | 1,956 | +21 (+1.09%) | 37,500 |
7 Aug 2017 | JPY | 1,929 | 1,939 | 1,921 | 1,935 | 1,935 | +16 (+0.83%) | 20,100 |
4 Aug 2017 | JPY | 1,910 | 1,927 | 1,905 | 1,919 | 1,919 | +12 (+0.63%) | 14,100 |
3 Aug 2017 | JPY | 1,917 | 1,925 | 1,905 | 1,907 | 1,907 | -8 (-0.42%) | 14,200 |
2 Aug 2017 | JPY | 1,886 | 1,918 | 1,886 | 1,915 | 1,915 | +33 (+1.75%) | 25,500 |
1 Aug 2017 | JPY | 1,928 | 1,928 | 1,882 | 1,882 | 1,882 | -40 (-2.08%) | 40,300 |
31 Jul 2017 | JPY | 1,924 | 1,925 | 1,905 | 1,922 | 1,922 | +17 (+0.89%) | 26,100 |