Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2017 | JPY | 1,437.5 | 1,467.5 | 1,437.5 | 1,457.5 | 1,457.5 | +15 (+1.04%) | 823,600 |
8 Sep 2017 | JPY | 1,452.5 | 1,462.5 | 1,437.5 | 1,442.5 | 1,442.5 | -12.5 (-0.86%) | 735,600 |
7 Sep 2017 | JPY | 1,445 | 1,467.5 | 1,435 | 1,455 | 1,455 | +27.5 (+1.93%) | 1,012,400 |
6 Sep 2017 | JPY | 1,400 | 1,435 | 1,387.5 | 1,427.5 | 1,427.5 | +17.5 (+1.24%) | 640,000 |
5 Sep 2017 | JPY | 1,452.5 | 1,455 | 1,400 | 1,410 | 1,410 | -27.5 (-1.91%) | 770,000 |
4 Sep 2017 | JPY | 1,447.5 | 1,460 | 1,427.5 | 1,437.5 | 1,437.5 | -25 (-1.71%) | 1,052,400 |
1 Sep 2017 | JPY | 1,450 | 1,487.5 | 1,450 | 1,462.5 | 1,462.5 | +22.5 (+1.56%) | 1,491,600 |
31 Aug 2017 | JPY | 1,422.5 | 1,447.5 | 1,410 | 1,440 | 1,440 | +45 (+3.23%) | 1,856,400 |
30 Aug 2017 | JPY | 1,390 | 1,407.5 | 1,382.5 | 1,395 | 1,395 | +30 (+2.20%) | 1,173,200 |
29 Aug 2017 | JPY | 1,387.5 | 1,387.5 | 1,345 | 1,365 | 1,365 | -30 (-2.15%) | 968,400 |
28 Aug 2017 | JPY | 1,387.5 | 1,407.5 | 1,377.5 | 1,395 | 1,395 | +2.5 (+0.18%) | 978,800 |
25 Aug 2017 | JPY | 1,417.5 | 1,417.5 | 1,372.5 | 1,392.5 | 1,392.5 | +25 (+1.83%) | 1,446,400 |
24 Aug 2017 | JPY | 1,337.5 | 1,392.5 | 1,332.5 | 1,367.5 | 1,367.5 | +35 (+2.63%) | 1,930,000 |
23 Aug 2017 | JPY | 1,320 | 1,350 | 1,312.5 | 1,332.5 | 1,332.5 | +60 (+4.72%) | 1,722,000 |
22 Aug 2017 | JPY | 1,275 | 1,287.5 | 1,265 | 1,272.5 | 1,272.5 | -5 (-0.39%) | 480,800 |
21 Aug 2017 | JPY | 1,275 | 1,285 | 1,262.5 | 1,277.5 | 1,277.5 | +12.5 (+0.99%) | 818,400 |
18 Aug 2017 | JPY | 1,247.5 | 1,267.5 | 1,233.75 | 1,265 | 1,265 | +15 (+1.20%) | 660,000 |
17 Aug 2017 | JPY | 1,257.5 | 1,257.5 | 1,242.5 | 1,250 | 1,250 | -7.5 (-0.60%) | 368,000 |
16 Aug 2017 | JPY | 1,252.5 | 1,270 | 1,247.5 | 1,257.5 | 1,257.5 | +5 (+0.40%) | 459,200 |
15 Aug 2017 | JPY | 1,243.75 | 1,252.5 | 1,231.25 | 1,252.5 | 1,252.5 | +32.5 (+2.66%) | 733,600 |
14 Aug 2017 | JPY | 1,275 | 1,290 | 1,216.25 | 1,220 | 1,220 | -25 (-2.01%) | 1,550,400 |
11 Aug 2017 | JPY | 1,245 | 1,245 | 1,245 | 1,245 | 1,245 | 0.0 (0.0%) | 0 |
10 Aug 2017 | JPY | 1,237.5 | 1,257.5 | 1,237.5 | 1,245 | 1,245 | 0.0 (0.0%) | 638,400 |
9 Aug 2017 | JPY | 1,250 | 1,255 | 1,235 | 1,245 | 1,245 | -10 (-0.80%) | 562,800 |
8 Aug 2017 | JPY | 1,267.5 | 1,267.5 | 1,248.75 | 1,255 | 1,255 | -12.5 (-0.99%) | 422,800 |
7 Aug 2017 | JPY | 1,265 | 1,272.5 | 1,260 | 1,267.5 | 1,267.5 | +7.5 (+0.60%) | 333,200 |
4 Aug 2017 | JPY | 1,247.5 | 1,267.5 | 1,245 | 1,260 | 1,260 | +10 (+0.80%) | 369,600 |
3 Aug 2017 | JPY | 1,262.5 | 1,267.5 | 1,246.25 | 1,250 | 1,250 | -17.5 (-1.38%) | 421,200 |
2 Aug 2017 | JPY | 1,270 | 1,272.5 | 1,262.5 | 1,267.5 | 1,267.5 | +7.5 (+0.60%) | 465,200 |
1 Aug 2017 | JPY | 1,247.5 | 1,272.5 | 1,245 | 1,260 | 1,260 | +20 (+1.61%) | 524,800 |