Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2017 | JPY | 1,149 | 1,163 | 1,145 | 1,162 | 1,162 | +13 (+1.13%) | 15,500 |
13 Sep 2017 | JPY | 1,132 | 1,149 | 1,132 | 1,149 | 1,149 | +15 (+1.32%) | 14,200 |
12 Sep 2017 | JPY | 1,120 | 1,139 | 1,110 | 1,134 | 1,134 | +16 (+1.43%) | 10,300 |
11 Sep 2017 | JPY | 1,114 | 1,118 | 1,054 | 1,118 | 1,118 | +3 (+0.27%) | 11,800 |
8 Sep 2017 | JPY | 1,112 | 1,125 | 1,112 | 1,115 | 1,115 | +3 (+0.27%) | 3,100 |
7 Sep 2017 | JPY | 1,129 | 1,129 | 1,100 | 1,112 | 1,112 | +12 (+1.09%) | 11,400 |
6 Sep 2017 | JPY | 1,110 | 1,119 | 1,050 | 1,100 | 1,100 | -19 (-1.70%) | 24,900 |
5 Sep 2017 | JPY | 1,146 | 1,150 | 1,113 | 1,119 | 1,119 | -30 (-2.61%) | 17,900 |
4 Sep 2017 | JPY | 1,154 | 1,154 | 1,145 | 1,149 | 1,149 | -5 (-0.43%) | 8,900 |
1 Sep 2017 | JPY | 1,157 | 1,157 | 1,148 | 1,154 | 1,154 | +3 (+0.26%) | 10,700 |
31 Aug 2017 | JPY | 1,159 | 1,159 | 1,149 | 1,151 | 1,151 | -4 (-0.35%) | 4,600 |
30 Aug 2017 | JPY | 1,148 | 1,162 | 1,139 | 1,155 | 1,155 | +5 (+0.43%) | 23,000 |
29 Aug 2017 | JPY | 1,150 | 1,155 | 1,129 | 1,150 | 1,150 | -10 (-0.86%) | 28,200 |
28 Aug 2017 | JPY | 1,152 | 1,170 | 1,130 | 1,160 | 1,160 | +8 (+0.69%) | 31,400 |
25 Aug 2017 | JPY | 1,154 | 1,159 | 1,130 | 1,152 | 1,152 | -2 (-0.17%) | 20,200 |
24 Aug 2017 | JPY | 1,148 | 1,165 | 1,148 | 1,154 | 1,154 | +4 (+0.35%) | 16,700 |
23 Aug 2017 | JPY | 1,147 | 1,160 | 1,144 | 1,150 | 1,150 | +2 (+0.17%) | 15,800 |
22 Aug 2017 | JPY | 1,140 | 1,148 | 1,131 | 1,148 | 1,148 | +4 (+0.35%) | 11,300 |
21 Aug 2017 | JPY | 1,141 | 1,150 | 1,140 | 1,144 | 1,144 | -6 (-0.52%) | 17,800 |
18 Aug 2017 | JPY | 1,148 | 1,169 | 1,134 | 1,150 | 1,150 | +5 (+0.44%) | 87,000 |
17 Aug 2017 | JPY | 1,118 | 1,145 | 1,104 | 1,145 | 1,145 | +47 (+4.28%) | 22,300 |
16 Aug 2017 | JPY | 1,111 | 1,125 | 1,089 | 1,098 | 1,098 | -13 (-1.17%) | 15,400 |
15 Aug 2017 | JPY | 1,094 | 1,112 | 1,074 | 1,111 | 1,111 | +16 (+1.46%) | 8,600 |
14 Aug 2017 | JPY | 1,118 | 1,131 | 1,090 | 1,095 | 1,095 | -43 (-3.78%) | 15,300 |
11 Aug 2017 | JPY | 1,138 | 1,138 | 1,138 | 1,138 | 1,138 | 0.0 (0.0%) | 0 |
10 Aug 2017 | JPY | 1,143 | 1,145 | 1,123 | 1,138 | 1,138 | -5 (-0.44%) | 23,400 |
9 Aug 2017 | JPY | 1,127 | 1,145 | 1,127 | 1,143 | 1,143 | +15 (+1.33%) | 26,800 |
8 Aug 2017 | JPY | 1,140 | 1,145 | 1,127 | 1,128 | 1,128 | -5 (-0.44%) | 20,900 |
7 Aug 2017 | JPY | 1,124 | 1,140 | 1,123 | 1,133 | 1,133 | +8 (+0.71%) | 15,300 |
4 Aug 2017 | JPY | 1,124 | 1,140 | 1,114 | 1,125 | 1,125 | +11 (+0.99%) | 11,200 |