Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2017 | JPY | 1,114 | 1,114 | 1,089 | 1,104 | 1,104 | -11 (-0.99%) | 399,900 |
1 Sep 2017 | JPY | 1,130 | 1,137 | 1,111 | 1,115 | 1,115 | -7 (-0.62%) | 418,400 |
31 Aug 2017 | JPY | 1,112 | 1,131 | 1,104 | 1,122 | 1,122 | +4 (+0.36%) | 696,700 |
30 Aug 2017 | JPY | 1,118 | 1,128 | 1,111 | 1,118 | 1,118 | 0.0 (0.0%) | 390,000 |
29 Aug 2017 | JPY | 1,121 | 1,128 | 1,116 | 1,118 | 1,118 | -14 (-1.24%) | 405,800 |
28 Aug 2017 | JPY | 1,146 | 1,147 | 1,118 | 1,132 | 1,132 | -19 (-1.65%) | 621,200 |
25 Aug 2017 | JPY | 1,149 | 1,155 | 1,138 | 1,151 | 1,151 | +8 (+0.70%) | 455,300 |
24 Aug 2017 | JPY | 1,158 | 1,165 | 1,143 | 1,143 | 1,143 | -6 (-0.52%) | 567,900 |
23 Aug 2017 | JPY | 1,143 | 1,156 | 1,137 | 1,149 | 1,149 | +26 (+2.32%) | 852,600 |
22 Aug 2017 | JPY | 1,100 | 1,127 | 1,100 | 1,123 | 1,123 | +23 (+2.09%) | 996,300 |
21 Aug 2017 | JPY | 1,105 | 1,114 | 1,097 | 1,100 | 1,100 | -6 (-0.54%) | 714,300 |
18 Aug 2017 | JPY | 1,117 | 1,130 | 1,106 | 1,106 | 1,106 | -28 (-2.47%) | 728,700 |
17 Aug 2017 | JPY | 1,155 | 1,158 | 1,131 | 1,134 | 1,134 | +2 (+0.18%) | 533,900 |
16 Aug 2017 | JPY | 1,164 | 1,177 | 1,131 | 1,132 | 1,132 | -42 (-3.58%) | 957,500 |
15 Aug 2017 | JPY | 1,172 | 1,184 | 1,161 | 1,174 | 1,174 | +25 (+2.18%) | 743,500 |
14 Aug 2017 | JPY | 1,152 | 1,162 | 1,137 | 1,149 | 1,149 | -14 (-1.20%) | 930,600 |
11 Aug 2017 | JPY | 1,163 | 1,163 | 1,163 | 1,163 | 1,163 | 0.0 (0.0%) | 0 |
10 Aug 2017 | JPY | 1,185 | 1,221 | 1,156 | 1,163 | 1,163 | -14 (-1.19%) | 1,063,900 |
9 Aug 2017 | JPY | 1,160 | 1,183 | 1,157 | 1,177 | 1,177 | +17 (+1.47%) | 1,315,500 |
8 Aug 2017 | JPY | 1,157 | 1,165 | 1,151 | 1,160 | 1,160 | +7 (+0.61%) | 948,500 |
7 Aug 2017 | JPY | 1,156 | 1,168 | 1,147 | 1,153 | 1,153 | -13 (-1.11%) | 672,700 |
4 Aug 2017 | JPY | 1,096 | 1,173 | 1,096 | 1,166 | 1,166 | +68 (+6.19%) | 1,999,500 |
3 Aug 2017 | JPY | 1,125 | 1,145 | 1,094 | 1,098 | 1,098 | +20 (+1.86%) | 1,626,700 |
2 Aug 2017 | JPY | 1,093 | 1,096 | 1,068 | 1,078 | 1,078 | +10 (+0.94%) | 858,500 |
1 Aug 2017 | JPY | 1,105 | 1,119 | 1,062 | 1,068 | 1,068 | +12 (+1.14%) | 1,570,500 |
31 Jul 2017 | JPY | 1,070 | 1,070 | 1,053 | 1,056 | 1,056 | -12 (-1.12%) | 841,000 |
28 Jul 2017 | JPY | 1,069 | 1,079 | 1,063 | 1,068 | 1,068 | -1 (-0.09%) | 718,300 |
27 Jul 2017 | JPY | 1,089 | 1,090 | 1,062 | 1,069 | 1,069 | 0.0 (0.0%) | 1,016,200 |
26 Jul 2017 | JPY | 1,090 | 1,095 | 1,063 | 1,069 | 1,069 | -48 (-4.30%) | 1,228,100 |
25 Jul 2017 | JPY | 1,136 | 1,136 | 1,103 | 1,117 | 1,117 | -19 (-1.67%) | 623,900 |