Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2017 | JPY | 1,016 | 1,022 | 995 | 997 | 997 | -24 (-2.35%) | 163,200 |
1 Sep 2017 | JPY | 1,033 | 1,037 | 1,021 | 1,021 | 1,021 | -9 (-0.87%) | 158,300 |
31 Aug 2017 | JPY | 1,033 | 1,039 | 1,029 | 1,030 | 1,030 | +2 (+0.19%) | 133,100 |
30 Aug 2017 | JPY | 1,026 | 1,036 | 1,017 | 1,028 | 1,028 | +6 (+0.59%) | 186,200 |
29 Aug 2017 | JPY | 1,010 | 1,024 | 1,008 | 1,022 | 1,022 | +5 (+0.49%) | 115,600 |
28 Aug 2017 | JPY | 1,030 | 1,030 | 1,011 | 1,017 | 1,017 | -14 (-1.36%) | 148,700 |
25 Aug 2017 | JPY | 1,017 | 1,032 | 1,016 | 1,031 | 1,031 | +13 (+1.28%) | 118,800 |
24 Aug 2017 | JPY | 1,010 | 1,023 | 1,006 | 1,018 | 1,018 | +6 (+0.59%) | 124,100 |
23 Aug 2017 | JPY | 1,023 | 1,024 | 1,011 | 1,012 | 1,012 | -8 (-0.78%) | 171,500 |
22 Aug 2017 | JPY | 1,010 | 1,024 | 1,010 | 1,020 | 1,020 | 0.0 (0.0%) | 135,900 |
21 Aug 2017 | JPY | 1,017 | 1,024 | 1,013 | 1,020 | 1,020 | +1 (+0.10%) | 109,700 |
18 Aug 2017 | JPY | 1,021 | 1,028 | 1,012 | 1,019 | 1,019 | -13 (-1.26%) | 191,300 |
17 Aug 2017 | JPY | 1,023 | 1,039 | 1,023 | 1,032 | 1,032 | +10 (+0.98%) | 141,000 |
16 Aug 2017 | JPY | 1,020 | 1,030 | 1,016 | 1,022 | 1,022 | +2 (+0.20%) | 169,200 |
15 Aug 2017 | JPY | 1,008 | 1,025 | 1,002 | 1,020 | 1,020 | +15 (+1.49%) | 235,400 |
14 Aug 2017 | JPY | 992 | 1,017 | 982 | 1,005 | 1,005 | -17 (-1.66%) | 441,100 |
11 Aug 2017 | JPY | 1,022 | 1,022 | 1,022 | 1,022 | 1,022 | 0.0 (0.0%) | 0 |
10 Aug 2017 | JPY | 1,038 | 1,038 | 1,013 | 1,022 | 1,022 | -16 (-1.54%) | 313,700 |
9 Aug 2017 | JPY | 1,051 | 1,051 | 1,029 | 1,038 | 1,038 | -19 (-1.80%) | 313,100 |
8 Aug 2017 | JPY | 1,055 | 1,072 | 1,050 | 1,057 | 1,057 | +1 (+0.09%) | 328,800 |
7 Aug 2017 | JPY | 1,051 | 1,062 | 1,038 | 1,056 | 1,056 | +6 (+0.57%) | 290,700 |
4 Aug 2017 | JPY | 1,046 | 1,054 | 1,032 | 1,050 | 1,050 | -8 (-0.76%) | 321,000 |
3 Aug 2017 | JPY | 1,059 | 1,073 | 1,052 | 1,058 | 1,058 | +8 (+0.76%) | 298,800 |
2 Aug 2017 | JPY | 1,040 | 1,059 | 1,039 | 1,050 | 1,050 | +16 (+1.55%) | 304,600 |
1 Aug 2017 | JPY | 1,054 | 1,064 | 1,000 | 1,034 | 1,034 | -35 (-3.27%) | 475,800 |
31 Jul 2017 | JPY | 1,069 | 1,091 | 1,058 | 1,069 | 1,069 | +4 (+0.38%) | 413,600 |
28 Jul 2017 | JPY | 1,080 | 1,083 | 1,056 | 1,065 | 1,065 | -18 (-1.66%) | 363,900 |
27 Jul 2017 | JPY | 1,045 | 1,093 | 1,045 | 1,083 | 1,083 | +40 (+3.84%) | 774,100 |
26 Jul 2017 | JPY | 1,020 | 1,044 | 1,004 | 1,043 | 1,043 | +22 (+2.15%) | 928,900 |
25 Jul 2017 | JPY | 975 | 1,025 | 956 | 1,021 | 1,021 | +66 (+6.91%) | 1,274,200 |