Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2017 | JPY | 1,400 | 1,437 | 1,397.3334 | 1,434 | 1,434 | +50.333 (+3.64%) | 9,428,400 |
1 Sep 2017 | JPY | 1,378.3334 | 1,384 | 1,360.6666 | 1,383.6666 | 1,383.6666 | +5.333 (+0.39%) | 3,783,900 |
31 Aug 2017 | JPY | 1,369.3334 | 1,384.6666 | 1,368.6666 | 1,378.3334 | 1,378.3334 | +21.333 (+1.57%) | 4,558,200 |
30 Aug 2017 | JPY | 1,365.3334 | 1,368.3334 | 1,354.6666 | 1,357 | 1,357 | +1 (+0.07%) | 3,251,100 |
29 Aug 2017 | JPY | 1,349.6666 | 1,358.6666 | 1,344.3334 | 1,356 | 1,356 | -7 (-0.51%) | 3,979,200 |
28 Aug 2017 | JPY | 1,362 | 1,369 | 1,353 | 1,363 | 1,363 | +4 (+0.29%) | 2,637,300 |
25 Aug 2017 | JPY | 1,363.6666 | 1,368.6666 | 1,356.3334 | 1,359 | 1,359 | -6 (-0.44%) | 2,832,300 |
24 Aug 2017 | JPY | 1,375 | 1,381.3334 | 1,365 | 1,365 | 1,365 | -16.667 (-1.21%) | 3,101,700 |
23 Aug 2017 | JPY | 1,403.6666 | 1,407.6666 | 1,377 | 1,381.6666 | 1,381.6666 | -13 (-0.93%) | 4,007,700 |
22 Aug 2017 | JPY | 1,400.6666 | 1,400.6666 | 1,388 | 1,394.6666 | 1,394.6666 | -2.333 (-0.17%) | 2,295,900 |
21 Aug 2017 | JPY | 1,396 | 1,399.6666 | 1,388.3334 | 1,397 | 1,397 | +3.667 (+0.26%) | 2,778,900 |
18 Aug 2017 | JPY | 1,411.6666 | 1,412 | 1,389.3334 | 1,393.3334 | 1,393.3334 | -48.333 (-3.35%) | 5,927,400 |
17 Aug 2017 | JPY | 1,448.3334 | 1,450 | 1,433 | 1,441.6666 | 1,441.6666 | -10.667 (-0.73%) | 2,667,900 |
16 Aug 2017 | JPY | 1,457.6666 | 1,460.3334 | 1,447 | 1,452.3334 | 1,452.3334 | -7.333 (-0.50%) | 3,630,000 |
15 Aug 2017 | JPY | 1,440.3334 | 1,467.6666 | 1,437.3334 | 1,459.6666 | 1,459.6666 | +30.667 (+2.15%) | 3,538,200 |
14 Aug 2017 | JPY | 1,453.3334 | 1,455.3334 | 1,422.6666 | 1,429 | 1,429 | -24.333 (-1.67%) | 6,656,700 |
11 Aug 2017 | JPY | 1,453.3334 | 1,453.3334 | 1,453.3334 | 1,453.3334 | 1,453.3334 | 0.0 (0.0%) | 0 |
10 Aug 2017 | JPY | 1,466.6666 | 1,466.6666 | 1,435.3334 | 1,453.3334 | 1,453.3334 | -1.667 (-0.11%) | 3,580,800 |
9 Aug 2017 | JPY | 1,461 | 1,468.3334 | 1,438 | 1,455 | 1,455 | -13.333 (-0.91%) | 3,367,200 |
8 Aug 2017 | JPY | 1,475.6666 | 1,478.3334 | 1,460 | 1,468.3334 | 1,468.3334 | -5.333 (-0.36%) | 2,287,500 |
7 Aug 2017 | JPY | 1,474.6666 | 1,484.6666 | 1,469.6666 | 1,473.6666 | 1,473.6666 | +4.333 (+0.29%) | 1,894,500 |
4 Aug 2017 | JPY | 1,473 | 1,474.3334 | 1,462 | 1,469.3334 | 1,469.3334 | -7 (-0.47%) | 2,436,300 |
3 Aug 2017 | JPY | 1,474.6666 | 1,481 | 1,466.6666 | 1,476.3334 | 1,476.3334 | -1 (-0.07%) | 1,896,000 |
2 Aug 2017 | JPY | 1,478.3334 | 1,487 | 1,473 | 1,477.3334 | 1,477.3334 | +8 (+0.54%) | 2,232,900 |
1 Aug 2017 | JPY | 1,452.6666 | 1,473 | 1,451.3334 | 1,469.3334 | 1,469.3334 | +25.333 (+1.75%) | 2,163,000 |
31 Jul 2017 | JPY | 1,446.3334 | 1,456.3334 | 1,442 | 1,444 | 1,444 | -4 (-0.28%) | 2,613,300 |
28 Jul 2017 | JPY | 1,446 | 1,451 | 1,443.6666 | 1,448 | 1,448 | -6 (-0.41%) | 2,032,200 |
27 Jul 2017 | JPY | 1,455.6666 | 1,465.3334 | 1,449.6666 | 1,454 | 1,454 | -5.333 (-0.37%) | 3,590,100 |
26 Jul 2017 | JPY | 1,465.6666 | 1,473.3334 | 1,456.6666 | 1,459.3334 | 1,459.3334 | +11 (+0.76%) | 2,825,700 |
25 Jul 2017 | JPY | 1,461 | 1,465.6666 | 1,444.3334 | 1,448.3334 | 1,448.3334 | -4.667 (-0.32%) | 2,699,400 |