Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2017 | JPY | 1,654 | 1,655 | 1,608 | 1,612 | 1,612 | -51 (-3.07%) | 46,300 |
1 Sep 2017 | JPY | 1,681 | 1,681 | 1,651 | 1,663 | 1,663 | +1 (+0.06%) | 37,500 |
31 Aug 2017 | JPY | 1,695 | 1,696 | 1,660 | 1,662 | 1,662 | -17 (-1.01%) | 52,700 |
30 Aug 2017 | JPY | 1,601 | 1,696 | 1,600 | 1,679 | 1,679 | +89 (+5.60%) | 125,900 |
29 Aug 2017 | JPY | 1,578 | 1,595 | 1,574 | 1,590 | 1,590 | +1 (+0.06%) | 26,400 |
28 Aug 2017 | JPY | 1,604 | 1,605 | 1,570 | 1,589 | 1,589 | -18 (-1.12%) | 45,600 |
25 Aug 2017 | JPY | 1,606 | 1,612 | 1,594 | 1,607 | 1,607 | +7 (+0.44%) | 30,600 |
24 Aug 2017 | JPY | 1,595 | 1,611 | 1,595 | 1,600 | 1,600 | +5 (+0.31%) | 28,900 |
23 Aug 2017 | JPY | 1,623 | 1,623 | 1,591 | 1,595 | 1,595 | -3 (-0.19%) | 39,700 |
22 Aug 2017 | JPY | 1,601 | 1,614 | 1,594 | 1,598 | 1,598 | -20 (-1.24%) | 40,500 |
21 Aug 2017 | JPY | 1,607 | 1,630 | 1,607 | 1,618 | 1,618 | +16 (+1.00%) | 57,500 |
18 Aug 2017 | JPY | 1,622 | 1,624 | 1,597 | 1,602 | 1,602 | -9 (-0.56%) | 84,100 |
17 Aug 2017 | JPY | 1,609 | 1,629 | 1,609 | 1,611 | 1,611 | -3 (-0.19%) | 26,900 |
16 Aug 2017 | JPY | 1,622 | 1,626 | 1,607 | 1,614 | 1,614 | -12 (-0.74%) | 37,600 |
15 Aug 2017 | JPY | 1,630 | 1,650 | 1,622 | 1,626 | 1,626 | -1 (-0.06%) | 54,300 |
14 Aug 2017 | JPY | 1,683 | 1,683 | 1,627 | 1,627 | 1,627 | -69 (-4.07%) | 57,400 |
11 Aug 2017 | JPY | 1,696 | 1,696 | 1,696 | 1,696 | 1,696 | 0.0 (0.0%) | 0 |
10 Aug 2017 | JPY | 1,697 | 1,700 | 1,687 | 1,696 | 1,696 | -5 (-0.29%) | 55,500 |
9 Aug 2017 | JPY | 1,762 | 1,762 | 1,692 | 1,701 | 1,701 | -70 (-3.95%) | 130,700 |
8 Aug 2017 | JPY | 1,764 | 1,785 | 1,756 | 1,771 | 1,771 | +23 (+1.32%) | 107,700 |
7 Aug 2017 | JPY | 1,760 | 1,784 | 1,737 | 1,748 | 1,748 | -5 (-0.29%) | 119,900 |
4 Aug 2017 | JPY | 1,652 | 1,769 | 1,652 | 1,753 | 1,753 | +101 (+6.11%) | 267,800 |
3 Aug 2017 | JPY | 1,610 | 1,653 | 1,587 | 1,652 | 1,652 | +25 (+1.54%) | 101,200 |
2 Aug 2017 | JPY | 1,648 | 1,659 | 1,620 | 1,627 | 1,627 | -23 (-1.39%) | 73,600 |
1 Aug 2017 | JPY | 1,619 | 1,661 | 1,619 | 1,650 | 1,650 | +31 (+1.91%) | 101,400 |
31 Jul 2017 | JPY | 1,630 | 1,633 | 1,597 | 1,619 | 1,619 | +24 (+1.50%) | 119,300 |
28 Jul 2017 | JPY | 1,587 | 1,600 | 1,567 | 1,595 | 1,595 | 0.0 (0.0%) | 163,800 |
27 Jul 2017 | JPY | 1,597 | 1,608 | 1,579 | 1,595 | 1,595 | 0.0 (0.0%) | 90,100 |
26 Jul 2017 | JPY | 1,605 | 1,608 | 1,590 | 1,595 | 1,595 | -6 (-0.37%) | 31,600 |
25 Jul 2017 | JPY | 1,608 | 1,619 | 1,585 | 1,601 | 1,601 | -13 (-0.81%) | 69,100 |