Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2017 | JPY | 1,810 | 1,820 | 1,782 | 1,818 | 1,818 | +85 (+4.90%) | 169,900 |
11 Sep 2017 | JPY | 1,755 | 1,793 | 1,720 | 1,733 | 1,733 | -7 (-0.40%) | 82,800 |
8 Sep 2017 | JPY | 1,766 | 1,783 | 1,719 | 1,740 | 1,740 | +6 (+0.35%) | 120,500 |
7 Sep 2017 | JPY | 1,791 | 1,815 | 1,732 | 1,734 | 1,734 | -43 (-2.42%) | 184,100 |
6 Sep 2017 | JPY | 1,758 | 1,813 | 1,758 | 1,777 | 1,777 | -28 (-1.55%) | 125,000 |
5 Sep 2017 | JPY | 1,808 | 1,826 | 1,778 | 1,805 | 1,805 | -4 (-0.22%) | 143,100 |
4 Sep 2017 | JPY | 1,773 | 1,822 | 1,772 | 1,809 | 1,809 | +36 (+2.03%) | 205,400 |
1 Sep 2017 | JPY | 1,739 | 1,780 | 1,706 | 1,773 | 1,773 | +56 (+3.26%) | 173,800 |
31 Aug 2017 | JPY | 1,745 | 1,786 | 1,716 | 1,717 | 1,717 | -26 (-1.49%) | 152,300 |
30 Aug 2017 | JPY | 1,709 | 1,748 | 1,673 | 1,743 | 1,743 | +32 (+1.87%) | 134,300 |
29 Aug 2017 | JPY | 1,683 | 1,721 | 1,652 | 1,711 | 1,711 | 0.0 (0.0%) | 298,900 |
28 Aug 2017 | JPY | 1,650 | 1,726 | 1,601 | 1,711 | 1,711 | +141 (+8.98%) | 401,800 |
25 Aug 2017 | JPY | 1,558 | 1,610 | 1,558 | 1,570 | 1,570 | +52 (+3.43%) | 427,300 |
24 Aug 2017 | JPY | 1,490 | 1,523 | 1,490 | 1,518 | 1,518 | +32 (+2.15%) | 48,100 |
23 Aug 2017 | JPY | 1,499 | 1,508 | 1,478 | 1,486 | 1,486 | +9 (+0.61%) | 87,600 |
22 Aug 2017 | JPY | 1,476 | 1,480 | 1,458 | 1,477 | 1,477 | -21 (-1.40%) | 98,700 |
21 Aug 2017 | JPY | 1,519 | 1,519 | 1,495 | 1,498 | 1,498 | -14 (-0.93%) | 65,100 |
18 Aug 2017 | JPY | 1,538 | 1,540 | 1,511 | 1,512 | 1,512 | -46 (-2.95%) | 56,200 |
17 Aug 2017 | JPY | 1,553 | 1,563 | 1,542 | 1,558 | 1,558 | +8 (+0.52%) | 72,200 |
16 Aug 2017 | JPY | 1,575 | 1,575 | 1,545 | 1,550 | 1,550 | -15 (-0.96%) | 109,700 |
15 Aug 2017 | JPY | 1,548 | 1,577 | 1,540 | 1,565 | 1,565 | +25 (+1.62%) | 103,300 |
14 Aug 2017 | JPY | 1,500 | 1,548 | 1,500 | 1,540 | 1,540 | +7 (+0.46%) | 90,400 |
11 Aug 2017 | JPY | 1,533 | 1,533 | 1,533 | 1,533 | 1,533 | 0.0 (0.0%) | 0 |
10 Aug 2017 | JPY | 1,535 | 1,541 | 1,519 | 1,533 | 1,533 | -3 (-0.20%) | 104,300 |
9 Aug 2017 | JPY | 1,558 | 1,564 | 1,535 | 1,536 | 1,536 | -30 (-1.92%) | 153,900 |
8 Aug 2017 | JPY | 1,566 | 1,572 | 1,542 | 1,566 | 1,566 | +1 (+0.06%) | 135,500 |
7 Aug 2017 | JPY | 1,510 | 1,572 | 1,510 | 1,565 | 1,565 | +66 (+4.40%) | 184,800 |
4 Aug 2017 | JPY | 1,494 | 1,555 | 1,488 | 1,499 | 1,499 | -75 (-4.76%) | 253,500 |
3 Aug 2017 | JPY | 1,581 | 1,584 | 1,550 | 1,574 | 1,574 | +8 (+0.51%) | 179,700 |
2 Aug 2017 | JPY | 1,548 | 1,585 | 1,547 | 1,566 | 1,566 | +18 (+1.16%) | 153,000 |