Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2017 | JPY | 1,593 | 1,597 | 1,558 | 1,559 | 1,559 | -34 (-2.13%) | 80,100 |
1 Sep 2017 | JPY | 1,589 | 1,598 | 1,569 | 1,593 | 1,593 | +15 (+0.95%) | 67,000 |
31 Aug 2017 | JPY | 1,586 | 1,591 | 1,565 | 1,578 | 1,578 | 0.0 (0.0%) | 73,700 |
30 Aug 2017 | JPY | 1,558 | 1,578 | 1,545 | 1,578 | 1,578 | +25 (+1.61%) | 64,800 |
29 Aug 2017 | JPY | 1,531 | 1,554 | 1,530 | 1,553 | 1,553 | +9 (+0.58%) | 66,700 |
28 Aug 2017 | JPY | 1,554 | 1,564 | 1,531 | 1,544 | 1,544 | -10 (-0.64%) | 86,000 |
25 Aug 2017 | JPY | 1,538 | 1,557 | 1,527 | 1,554 | 1,554 | +22 (+1.44%) | 59,700 |
24 Aug 2017 | JPY | 1,522 | 1,539 | 1,522 | 1,532 | 1,532 | +9 (+0.59%) | 52,100 |
23 Aug 2017 | JPY | 1,530 | 1,541 | 1,519 | 1,523 | 1,523 | +7 (+0.46%) | 55,700 |
22 Aug 2017 | JPY | 1,517 | 1,528 | 1,510 | 1,516 | 1,516 | -8 (-0.52%) | 61,800 |
21 Aug 2017 | JPY | 1,538 | 1,540 | 1,523 | 1,524 | 1,524 | -13 (-0.85%) | 32,800 |
18 Aug 2017 | JPY | 1,534 | 1,550 | 1,526 | 1,537 | 1,537 | -17 (-1.09%) | 71,600 |
17 Aug 2017 | JPY | 1,549 | 1,559 | 1,543 | 1,554 | 1,554 | +5 (+0.32%) | 42,600 |
16 Aug 2017 | JPY | 1,542 | 1,558 | 1,540 | 1,549 | 1,549 | +7 (+0.45%) | 45,400 |
15 Aug 2017 | JPY | 1,553 | 1,564 | 1,539 | 1,542 | 1,542 | +10 (+0.65%) | 63,100 |
14 Aug 2017 | JPY | 1,544 | 1,552 | 1,532 | 1,532 | 1,532 | -49 (-3.10%) | 62,900 |
11 Aug 2017 | JPY | 1,581 | 1,581 | 1,581 | 1,581 | 1,581 | 0.0 (0.0%) | 0 |
10 Aug 2017 | JPY | 1,551 | 1,585 | 1,551 | 1,581 | 1,581 | +26 (+1.67%) | 99,400 |
9 Aug 2017 | JPY | 1,583 | 1,585 | 1,553 | 1,555 | 1,555 | -48 (-2.99%) | 92,100 |
8 Aug 2017 | JPY | 1,621 | 1,627 | 1,588 | 1,603 | 1,603 | -18 (-1.11%) | 138,700 |
7 Aug 2017 | JPY | 1,604 | 1,626 | 1,604 | 1,621 | 1,621 | +21 (+1.31%) | 55,900 |
4 Aug 2017 | JPY | 1,586 | 1,600 | 1,574 | 1,600 | 1,600 | +14 (+0.88%) | 47,300 |
3 Aug 2017 | JPY | 1,568 | 1,586 | 1,564 | 1,586 | 1,586 | +18 (+1.15%) | 61,400 |
2 Aug 2017 | JPY | 1,574 | 1,577 | 1,558 | 1,568 | 1,568 | -4 (-0.25%) | 67,200 |
1 Aug 2017 | JPY | 1,557 | 1,581 | 1,557 | 1,572 | 1,572 | +18 (+1.16%) | 83,000 |
31 Jul 2017 | JPY | 1,564 | 1,568 | 1,545 | 1,554 | 1,554 | -9 (-0.58%) | 101,100 |
28 Jul 2017 | JPY | 1,558 | 1,563 | 1,543 | 1,563 | 1,563 | +8 (+0.51%) | 70,100 |
27 Jul 2017 | JPY | 1,537 | 1,559 | 1,536 | 1,555 | 1,555 | +15 (+0.97%) | 87,400 |
26 Jul 2017 | JPY | 1,553 | 1,560 | 1,537 | 1,540 | 1,540 | +3 (+0.20%) | 77,900 |
25 Jul 2017 | JPY | 1,565 | 1,567 | 1,530 | 1,537 | 1,537 | -28 (-1.79%) | 72,800 |