Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2017 | JPY | 1,122 | 1,134 | 1,107 | 1,133 | 1,133 | +14 (+1.25%) | 63,500 |
1 Sep 2017 | JPY | 1,104 | 1,125 | 1,103 | 1,119 | 1,119 | +17 (+1.54%) | 83,500 |
31 Aug 2017 | JPY | 1,100 | 1,106 | 1,099 | 1,102 | 1,102 | +4 (+0.36%) | 20,600 |
30 Aug 2017 | JPY | 1,101 | 1,102 | 1,091 | 1,098 | 1,098 | +6 (+0.55%) | 51,200 |
29 Aug 2017 | JPY | 1,106 | 1,107 | 1,088 | 1,092 | 1,092 | -14 (-1.27%) | 108,700 |
28 Aug 2017 | JPY | 1,115 | 1,115 | 1,106 | 1,106 | 1,106 | 0.0 (0.0%) | 87,800 |
25 Aug 2017 | JPY | 1,109 | 1,112 | 1,103 | 1,106 | 1,106 | +2 (+0.18%) | 33,700 |
24 Aug 2017 | JPY | 1,108 | 1,122 | 1,104 | 1,104 | 1,104 | +1 (+0.09%) | 30,600 |
23 Aug 2017 | JPY | 1,113 | 1,117 | 1,102 | 1,103 | 1,103 | -3 (-0.27%) | 33,600 |
22 Aug 2017 | JPY | 1,111 | 1,120 | 1,104 | 1,106 | 1,106 | -4 (-0.36%) | 56,000 |
21 Aug 2017 | JPY | 1,115 | 1,118 | 1,108 | 1,110 | 1,110 | -2 (-0.18%) | 33,000 |
18 Aug 2017 | JPY | 1,122 | 1,122 | 1,109 | 1,112 | 1,112 | -15 (-1.33%) | 54,200 |
17 Aug 2017 | JPY | 1,135 | 1,135 | 1,123 | 1,127 | 1,127 | -6 (-0.53%) | 43,900 |
16 Aug 2017 | JPY | 1,127 | 1,136 | 1,123 | 1,133 | 1,133 | +13 (+1.16%) | 23,600 |
15 Aug 2017 | JPY | 1,125 | 1,133 | 1,116 | 1,120 | 1,120 | +3 (+0.27%) | 46,200 |
14 Aug 2017 | JPY | 1,125 | 1,125 | 1,110 | 1,117 | 1,117 | -11 (-0.98%) | 45,400 |
11 Aug 2017 | JPY | 1,128 | 1,128 | 1,128 | 1,128 | 1,128 | 0.0 (0.0%) | 0 |
10 Aug 2017 | JPY | 1,140 | 1,146 | 1,125 | 1,128 | 1,128 | -14 (-1.23%) | 46,500 |
9 Aug 2017 | JPY | 1,150 | 1,151 | 1,130 | 1,142 | 1,142 | -9 (-0.78%) | 39,200 |
8 Aug 2017 | JPY | 1,148 | 1,155 | 1,140 | 1,151 | 1,151 | +9 (+0.79%) | 36,200 |
7 Aug 2017 | JPY | 1,136 | 1,146 | 1,135 | 1,142 | 1,142 | +8 (+0.71%) | 25,700 |
4 Aug 2017 | JPY | 1,130 | 1,139 | 1,129 | 1,134 | 1,134 | +8 (+0.71%) | 38,500 |
3 Aug 2017 | JPY | 1,125 | 1,130 | 1,118 | 1,126 | 1,126 | +4 (+0.36%) | 34,000 |
2 Aug 2017 | JPY | 1,130 | 1,134 | 1,121 | 1,122 | 1,122 | -6 (-0.53%) | 41,000 |
1 Aug 2017 | JPY | 1,121 | 1,128 | 1,116 | 1,128 | 1,128 | +13 (+1.17%) | 47,000 |
31 Jul 2017 | JPY | 1,119 | 1,122 | 1,112 | 1,115 | 1,115 | 0.0 (0.0%) | 33,100 |
28 Jul 2017 | JPY | 1,124 | 1,126 | 1,110 | 1,115 | 1,115 | -9 (-0.80%) | 74,900 |
27 Jul 2017 | JPY | 1,132 | 1,139 | 1,123 | 1,124 | 1,124 | -8 (-0.71%) | 61,400 |
26 Jul 2017 | JPY | 1,142 | 1,142 | 1,128 | 1,132 | 1,132 | -6 (-0.53%) | 48,500 |
25 Jul 2017 | JPY | 1,145 | 1,145 | 1,134 | 1,138 | 1,138 | -2 (-0.18%) | 31,100 |