Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2017 | JPY | 5,220 | 5,260 | 4,910 | 4,950 | 4,950 | -330 (-6.25%) | 201,200 |
1 Sep 2017 | JPY | 5,350 | 5,430 | 5,230 | 5,280 | 5,280 | -60 (-1.12%) | 161,000 |
31 Aug 2017 | JPY | 5,340 | 5,480 | 5,250 | 5,340 | 5,340 | +50 (+0.95%) | 931,400 |
30 Aug 2017 | JPY | 4,930 | 5,290 | 4,710 | 5,290 | 5,290 | +480 (+9.98%) | 797,100 |
29 Aug 2017 | JPY | 4,655 | 4,865 | 4,655 | 4,810 | 4,810 | +100 (+2.12%) | 113,800 |
28 Aug 2017 | JPY | 4,750 | 4,800 | 4,660 | 4,710 | 4,710 | -35 (-0.74%) | 111,500 |
25 Aug 2017 | JPY | 4,990 | 4,990 | 4,690 | 4,745 | 4,745 | -245 (-4.91%) | 191,500 |
24 Aug 2017 | JPY | 4,855 | 5,040 | 4,855 | 4,990 | 4,990 | +95 (+1.94%) | 84,300 |
23 Aug 2017 | JPY | 4,975 | 4,990 | 4,830 | 4,895 | 4,895 | -50 (-1.01%) | 73,300 |
22 Aug 2017 | JPY | 4,850 | 4,975 | 4,825 | 4,945 | 4,945 | +135 (+2.81%) | 87,900 |
21 Aug 2017 | JPY | 4,710 | 4,860 | 4,675 | 4,810 | 4,810 | +40 (+0.84%) | 72,400 |
18 Aug 2017 | JPY | 4,690 | 4,820 | 4,625 | 4,770 | 4,770 | +70 (+1.49%) | 91,700 |
17 Aug 2017 | JPY | 4,820 | 4,825 | 4,640 | 4,700 | 4,700 | -120 (-2.49%) | 76,100 |
16 Aug 2017 | JPY | 4,875 | 4,925 | 4,805 | 4,820 | 4,820 | -45 (-0.92%) | 50,300 |
15 Aug 2017 | JPY | 4,900 | 4,970 | 4,860 | 4,865 | 4,865 | -10 (-0.21%) | 59,200 |
14 Aug 2017 | JPY | 4,780 | 4,955 | 4,780 | 4,875 | 4,875 | +100 (+2.09%) | 94,200 |
11 Aug 2017 | JPY | 4,775 | 4,775 | 4,775 | 4,775 | 4,775 | 0.0 (0.0%) | 0 |
10 Aug 2017 | JPY | 4,865 | 4,990 | 4,720 | 4,775 | 4,775 | -90 (-1.85%) | 83,100 |
9 Aug 2017 | JPY | 4,900 | 4,920 | 4,760 | 4,865 | 4,865 | -10 (-0.21%) | 60,300 |
8 Aug 2017 | JPY | 5,070 | 5,160 | 4,860 | 4,875 | 4,875 | -175 (-3.47%) | 105,600 |
7 Aug 2017 | JPY | 4,915 | 5,060 | 4,885 | 5,050 | 5,050 | +100 (+2.02%) | 88,800 |
4 Aug 2017 | JPY | 4,805 | 4,980 | 4,770 | 4,950 | 4,950 | +100 (+2.06%) | 102,000 |
3 Aug 2017 | JPY | 4,670 | 4,880 | 4,670 | 4,850 | 4,850 | +155 (+3.30%) | 107,600 |
2 Aug 2017 | JPY | 4,645 | 4,745 | 4,645 | 4,695 | 4,695 | +50 (+1.08%) | 60,800 |
1 Aug 2017 | JPY | 4,690 | 4,770 | 4,605 | 4,645 | 4,645 | -75 (-1.59%) | 93,100 |
31 Jul 2017 | JPY | 4,700 | 4,745 | 4,555 | 4,720 | 4,720 | +25 (+0.53%) | 105,900 |
28 Jul 2017 | JPY | 4,665 | 4,820 | 4,650 | 4,695 | 4,695 | +25 (+0.54%) | 102,400 |
27 Jul 2017 | JPY | 4,805 | 4,830 | 4,445 | 4,670 | 4,670 | -100 (-2.10%) | 164,200 |
26 Jul 2017 | JPY | 4,565 | 4,795 | 4,540 | 4,770 | 4,770 | +185 (+4.03%) | 174,100 |
25 Jul 2017 | JPY | 4,275 | 4,615 | 4,265 | 4,585 | 4,585 | +245 (+5.65%) | 182,500 |