Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2016 | JPY | 4,175 | 4,200 | 4,140 | 4,170 | 4,170 | -65 (-1.53%) | 168,800 |
6 Sep 2016 | JPY | 4,145 | 4,275 | 4,145 | 4,235 | 4,235 | +105 (+2.54%) | 210,400 |
5 Sep 2016 | JPY | 4,150 | 4,150 | 4,110 | 4,130 | 4,130 | +25 (+0.61%) | 135,700 |
2 Sep 2016 | JPY | 4,045 | 4,125 | 4,030 | 4,105 | 4,105 | +105 (+2.63%) | 248,600 |
1 Sep 2016 | JPY | 4,010 | 4,045 | 3,960 | 4,000 | 4,000 | -5 (-0.12%) | 268,800 |
31 Aug 2016 | JPY | 3,975 | 4,015 | 3,940 | 4,005 | 4,005 | +30 (+0.75%) | 148,700 |
30 Aug 2016 | JPY | 3,960 | 3,985 | 3,915 | 3,975 | 3,975 | +5 (+0.13%) | 249,200 |
29 Aug 2016 | JPY | 4,005 | 4,035 | 3,925 | 3,970 | 3,970 | -20 (-0.50%) | 159,200 |
26 Aug 2016 | JPY | 3,995 | 4,005 | 3,965 | 3,990 | 3,990 | -30 (-0.75%) | 114,100 |
25 Aug 2016 | JPY | 4,025 | 4,055 | 3,990 | 4,020 | 4,020 | +5 (+0.12%) | 101,700 |
24 Aug 2016 | JPY | 4,015 | 4,020 | 3,950 | 4,015 | 4,015 | +25 (+0.63%) | 101,600 |
23 Aug 2016 | JPY | 3,905 | 4,015 | 3,905 | 3,990 | 3,990 | +35 (+0.88%) | 241,300 |
22 Aug 2016 | JPY | 3,935 | 4,075 | 3,920 | 3,955 | 3,955 | -50 (-1.25%) | 206,600 |
19 Aug 2016 | JPY | 4,080 | 4,085 | 3,940 | 4,005 | 4,005 | -100 (-2.44%) | 184,900 |
18 Aug 2016 | JPY | 4,100 | 4,160 | 4,095 | 4,105 | 4,105 | -5 (-0.12%) | 97,300 |
17 Aug 2016 | JPY | 4,155 | 4,165 | 4,070 | 4,110 | 4,110 | -80 (-1.91%) | 222,500 |
16 Aug 2016 | JPY | 4,180 | 4,215 | 4,160 | 4,190 | 4,190 | +30 (+0.72%) | 120,500 |
15 Aug 2016 | JPY | 4,230 | 4,260 | 4,095 | 4,160 | 4,160 | -85 (-2.00%) | 150,400 |
12 Aug 2016 | JPY | 4,285 | 4,300 | 4,240 | 4,245 | 4,245 | -10 (-0.24%) | 112,500 |
10 Aug 2016 | JPY | 4,165 | 4,290 | 4,125 | 4,255 | 4,255 | +20 (+0.47%) | 217,100 |
9 Aug 2016 | JPY | 4,405 | 4,445 | 4,165 | 4,235 | 4,235 | -30 (-0.70%) | 314,200 |
8 Aug 2016 | JPY | 4,320 | 4,400 | 4,215 | 4,265 | 4,265 | -50 (-1.16%) | 216,400 |
5 Aug 2016 | JPY | 4,340 | 4,355 | 4,230 | 4,315 | 4,315 | -5 (-0.12%) | 161,500 |
4 Aug 2016 | JPY | 4,370 | 4,370 | 4,255 | 4,320 | 4,320 | -65 (-1.48%) | 233,800 |
3 Aug 2016 | JPY | 4,500 | 4,505 | 4,370 | 4,385 | 4,385 | -255 (-5.50%) | 251,200 |
2 Aug 2016 | JPY | 4,570 | 4,670 | 4,570 | 4,640 | 4,640 | -50 (-1.07%) | 159,700 |
1 Aug 2016 | JPY | 4,645 | 4,700 | 4,570 | 4,690 | 4,690 | -20 (-0.42%) | 152,700 |
29 Jul 2016 | JPY | 4,685 | 4,725 | 4,645 | 4,710 | 4,710 | +5 (+0.11%) | 201,800 |
28 Jul 2016 | JPY | 4,675 | 4,740 | 4,645 | 4,705 | 4,705 | +10 (+0.21%) | 96,200 |
27 Jul 2016 | JPY | 4,770 | 4,770 | 4,670 | 4,695 | 4,695 | -30 (-0.63%) | 137,700 |