Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2017 | JPY | 2,181 | 2,230 | 2,176 | 2,200 | 2,200 | +27 (+1.24%) | 14,400 |
12 Sep 2017 | JPY | 2,160 | 2,178 | 2,157 | 2,173 | 2,173 | +29 (+1.35%) | 18,200 |
11 Sep 2017 | JPY | 2,127 | 2,160 | 2,091 | 2,144 | 2,144 | +28 (+1.32%) | 21,800 |
8 Sep 2017 | JPY | 2,151 | 2,166 | 2,104 | 2,116 | 2,116 | -10 (-0.47%) | 25,500 |
7 Sep 2017 | JPY | 2,104 | 2,140 | 2,104 | 2,126 | 2,126 | +25 (+1.19%) | 25,200 |
6 Sep 2017 | JPY | 2,051 | 2,111 | 2,051 | 2,101 | 2,101 | +26 (+1.25%) | 16,300 |
5 Sep 2017 | JPY | 2,122 | 2,139 | 2,054 | 2,075 | 2,075 | -32 (-1.52%) | 43,300 |
4 Sep 2017 | JPY | 2,126 | 2,133 | 2,089 | 2,107 | 2,107 | -20 (-0.94%) | 27,600 |
1 Sep 2017 | JPY | 2,150 | 2,150 | 2,118 | 2,127 | 2,127 | -7 (-0.33%) | 4,600 |
31 Aug 2017 | JPY | 2,125 | 2,138 | 2,116 | 2,134 | 2,134 | +29 (+1.38%) | 17,800 |
30 Aug 2017 | JPY | 2,094 | 2,105 | 2,085 | 2,105 | 2,105 | +34 (+1.64%) | 7,800 |
29 Aug 2017 | JPY | 2,069 | 2,082 | 2,061 | 2,071 | 2,071 | +3 (+0.15%) | 7,900 |
28 Aug 2017 | JPY | 2,078 | 2,087 | 2,060 | 2,068 | 2,068 | -10 (-0.48%) | 20,200 |
25 Aug 2017 | JPY | 2,068 | 2,088 | 2,062 | 2,078 | 2,078 | +10 (+0.48%) | 10,800 |
24 Aug 2017 | JPY | 2,057 | 2,080 | 2,057 | 2,068 | 2,068 | +3 (+0.15%) | 16,400 |
23 Aug 2017 | JPY | 2,067 | 2,081 | 2,050 | 2,065 | 2,065 | -8 (-0.39%) | 11,600 |
22 Aug 2017 | JPY | 2,041 | 2,075 | 2,041 | 2,073 | 2,073 | +22 (+1.07%) | 8,600 |
21 Aug 2017 | JPY | 2,042 | 2,065 | 2,030 | 2,051 | 2,051 | +5 (+0.24%) | 9,100 |
18 Aug 2017 | JPY | 2,056 | 2,059 | 2,039 | 2,046 | 2,046 | -40 (-1.92%) | 18,700 |
17 Aug 2017 | JPY | 2,053 | 2,092 | 2,047 | 2,086 | 2,086 | +31 (+1.51%) | 13,200 |
16 Aug 2017 | JPY | 2,086 | 2,086 | 2,052 | 2,055 | 2,055 | -31 (-1.49%) | 18,300 |
15 Aug 2017 | JPY | 2,063 | 2,101 | 2,053 | 2,086 | 2,086 | +56 (+2.76%) | 32,100 |
14 Aug 2017 | JPY | 2,058 | 2,058 | 2,025 | 2,030 | 2,030 | -48 (-2.31%) | 28,600 |
11 Aug 2017 | JPY | 2,078 | 2,078 | 2,078 | 2,078 | 2,078 | 0.0 (0.0%) | 0 |
10 Aug 2017 | JPY | 2,077 | 2,095 | 2,064 | 2,078 | 2,078 | +3 (+0.14%) | 24,400 |
9 Aug 2017 | JPY | 2,148 | 2,148 | 2,065 | 2,075 | 2,075 | -57 (-2.67%) | 32,200 |
8 Aug 2017 | JPY | 2,125 | 2,142 | 2,111 | 2,132 | 2,132 | +12 (+0.57%) | 23,000 |
7 Aug 2017 | JPY | 2,284 | 2,288 | 2,110 | 2,120 | 2,120 | -192 (-8.30%) | 68,900 |
4 Aug 2017 | JPY | 2,283 | 2,328 | 2,255 | 2,312 | 2,312 | +29 (+1.27%) | 19,600 |
3 Aug 2017 | JPY | 2,275 | 2,283 | 2,250 | 2,283 | 2,283 | 0.0 (0.0%) | 10,200 |