Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2017 | JPY | 1,998 | 2,003 | 1,981 | 1,984 | 1,984 | -13 (-0.65%) | 266,600 |
1 Sep 2017 | JPY | 2,022 | 2,023 | 1,993 | 1,997 | 1,997 | -21 (-1.04%) | 339,300 |
31 Aug 2017 | JPY | 2,028 | 2,030 | 2,014 | 2,018 | 2,018 | -1 (-0.05%) | 160,000 |
30 Aug 2017 | JPY | 2,018 | 2,023 | 2,012 | 2,019 | 2,019 | +7 (+0.35%) | 120,600 |
29 Aug 2017 | JPY | 2,018 | 2,024 | 2,005 | 2,012 | 2,012 | -14 (-0.69%) | 268,200 |
28 Aug 2017 | JPY | 2,029 | 2,041 | 2,018 | 2,026 | 2,026 | +14 (+0.70%) | 195,000 |
25 Aug 2017 | JPY | 2,030 | 2,031 | 2,011 | 2,012 | 2,012 | -20 (-0.98%) | 134,800 |
24 Aug 2017 | JPY | 2,042 | 2,047 | 2,032 | 2,032 | 2,032 | -14 (-0.68%) | 113,800 |
23 Aug 2017 | JPY | 2,052 | 2,052 | 2,043 | 2,046 | 2,046 | +5 (+0.24%) | 110,200 |
22 Aug 2017 | JPY | 2,076 | 2,076 | 2,041 | 2,041 | 2,041 | -35 (-1.69%) | 236,900 |
21 Aug 2017 | JPY | 2,052 | 2,078 | 2,052 | 2,076 | 2,076 | +32 (+1.57%) | 232,300 |
18 Aug 2017 | JPY | 2,034 | 2,048 | 2,024 | 2,044 | 2,044 | -4 (-0.20%) | 160,400 |
17 Aug 2017 | JPY | 2,040 | 2,050 | 2,036 | 2,048 | 2,048 | +6 (+0.29%) | 110,600 |
16 Aug 2017 | JPY | 2,038 | 2,047 | 2,029 | 2,042 | 2,042 | -5 (-0.24%) | 130,100 |
15 Aug 2017 | JPY | 2,027 | 2,055 | 2,027 | 2,047 | 2,047 | +24 (+1.19%) | 203,500 |
14 Aug 2017 | JPY | 2,040 | 2,042 | 2,014 | 2,023 | 2,023 | -30 (-1.46%) | 242,200 |
11 Aug 2017 | JPY | 2,053 | 2,053 | 2,053 | 2,053 | 2,053 | 0.0 (0.0%) | 0 |
10 Aug 2017 | JPY | 2,039 | 2,058 | 2,032 | 2,053 | 2,053 | +14 (+0.69%) | 321,500 |
9 Aug 2017 | JPY | 2,026 | 2,058 | 2,026 | 2,039 | 2,039 | +12 (+0.59%) | 372,900 |
8 Aug 2017 | JPY | 2,010 | 2,030 | 2,002 | 2,027 | 2,027 | +11 (+0.55%) | 313,600 |
7 Aug 2017 | JPY | 1,948 | 2,016 | 1,946 | 2,016 | 2,016 | +74 (+3.81%) | 612,500 |
4 Aug 2017 | JPY | 1,933 | 1,943 | 1,923 | 1,942 | 1,942 | +12 (+0.62%) | 153,200 |
3 Aug 2017 | JPY | 1,930 | 1,936 | 1,924 | 1,930 | 1,930 | +9 (+0.47%) | 164,800 |
2 Aug 2017 | JPY | 1,934 | 1,934 | 1,919 | 1,921 | 1,921 | 0.0 (0.0%) | 109,400 |
1 Aug 2017 | JPY | 1,915 | 1,932 | 1,913 | 1,921 | 1,921 | +5 (+0.26%) | 164,600 |
31 Jul 2017 | JPY | 1,945 | 1,946 | 1,916 | 1,916 | 1,916 | -33 (-1.69%) | 248,200 |
28 Jul 2017 | JPY | 1,955 | 1,958 | 1,942 | 1,949 | 1,949 | -2 (-0.10%) | 145,600 |
27 Jul 2017 | JPY | 1,947 | 1,963 | 1,944 | 1,951 | 1,951 | +3 (+0.15%) | 249,100 |
26 Jul 2017 | JPY | 1,951 | 1,967 | 1,944 | 1,948 | 1,948 | -1 (-0.05%) | 324,700 |
25 Jul 2017 | JPY | 1,930 | 1,950 | 1,926 | 1,949 | 1,949 | +21 (+1.09%) | 331,500 |