Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2017 | JPY | 2,985 | 3,050 | 2,940 | 2,956 | 2,956 | -40 (-1.34%) | 221,500 |
1 Sep 2017 | JPY | 2,959 | 2,999 | 2,929 | 2,996 | 2,996 | +54 (+1.84%) | 205,200 |
31 Aug 2017 | JPY | 2,948 | 2,954 | 2,909 | 2,942 | 2,942 | +38 (+1.31%) | 147,800 |
30 Aug 2017 | JPY | 2,900 | 2,910 | 2,892 | 2,904 | 2,904 | +4 (+0.14%) | 91,200 |
29 Aug 2017 | JPY | 2,884 | 2,915 | 2,883 | 2,900 | 2,900 | -18 (-0.62%) | 70,000 |
28 Aug 2017 | JPY | 2,895 | 2,925 | 2,880 | 2,918 | 2,918 | +56 (+1.96%) | 159,100 |
25 Aug 2017 | JPY | 2,864 | 2,871 | 2,848 | 2,862 | 2,862 | +7 (+0.25%) | 127,700 |
24 Aug 2017 | JPY | 2,871 | 2,890 | 2,846 | 2,855 | 2,855 | -17 (-0.59%) | 203,500 |
23 Aug 2017 | JPY | 2,880 | 2,895 | 2,851 | 2,872 | 2,872 | +21 (+0.74%) | 154,900 |
22 Aug 2017 | JPY | 2,815 | 2,858 | 2,803 | 2,851 | 2,851 | +39 (+1.39%) | 136,000 |
21 Aug 2017 | JPY | 2,802 | 2,820 | 2,788 | 2,812 | 2,812 | +19 (+0.68%) | 93,900 |
18 Aug 2017 | JPY | 2,770 | 2,807 | 2,770 | 2,793 | 2,793 | -26 (-0.92%) | 72,700 |
17 Aug 2017 | JPY | 2,815 | 2,827 | 2,800 | 2,819 | 2,819 | +4 (+0.14%) | 68,900 |
16 Aug 2017 | JPY | 2,793 | 2,820 | 2,785 | 2,815 | 2,815 | +17 (+0.61%) | 142,200 |
15 Aug 2017 | JPY | 2,818 | 2,827 | 2,796 | 2,798 | 2,798 | +10 (+0.36%) | 80,700 |
14 Aug 2017 | JPY | 2,786 | 2,804 | 2,765 | 2,788 | 2,788 | -45 (-1.59%) | 176,700 |
11 Aug 2017 | JPY | 2,833 | 2,833 | 2,833 | 2,833 | 2,833 | 0.0 (0.0%) | 0 |
10 Aug 2017 | JPY | 2,846 | 2,865 | 2,826 | 2,833 | 2,833 | -9 (-0.32%) | 121,700 |
9 Aug 2017 | JPY | 2,884 | 2,884 | 2,817 | 2,842 | 2,842 | -46 (-1.59%) | 128,200 |
8 Aug 2017 | JPY | 2,950 | 2,952 | 2,877 | 2,888 | 2,888 | +3 (+0.10%) | 204,600 |
7 Aug 2017 | JPY | 2,802 | 2,976 | 2,793 | 2,885 | 2,885 | +105 (+3.78%) | 517,900 |
4 Aug 2017 | JPY | 2,789 | 2,795 | 2,771 | 2,780 | 2,780 | +6 (+0.22%) | 198,400 |
3 Aug 2017 | JPY | 2,736 | 2,775 | 2,734 | 2,774 | 2,774 | +38 (+1.39%) | 111,400 |
2 Aug 2017 | JPY | 2,719 | 2,744 | 2,705 | 2,736 | 2,736 | +26 (+0.96%) | 91,000 |
1 Aug 2017 | JPY | 2,676 | 2,714 | 2,675 | 2,710 | 2,710 | +31 (+1.16%) | 113,000 |
31 Jul 2017 | JPY | 2,680 | 2,691 | 2,643 | 2,679 | 2,679 | -26 (-0.96%) | 209,700 |
28 Jul 2017 | JPY | 2,704 | 2,713 | 2,692 | 2,705 | 2,705 | -15 (-0.55%) | 94,200 |
27 Jul 2017 | JPY | 2,738 | 2,748 | 2,708 | 2,720 | 2,720 | -36 (-1.31%) | 127,000 |
26 Jul 2017 | JPY | 2,778 | 2,786 | 2,743 | 2,756 | 2,756 | +5 (+0.18%) | 97,000 |
25 Jul 2017 | JPY | 2,789 | 2,789 | 2,737 | 2,751 | 2,751 | -36 (-1.29%) | 91,200 |