Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2017 | JPY | 1,206.6666 | 1,218.6666 | 1,202 | 1,206 | 1,206 | -3 (-0.25%) | 2,919,000 |
1 Sep 2017 | JPY | 1,212.3334 | 1,213.6666 | 1,198.3334 | 1,209 | 1,209 | -0.667 (-0.06%) | 3,300,000 |
31 Aug 2017 | JPY | 1,212.6666 | 1,219.6666 | 1,208.3334 | 1,209.6666 | 1,209.6666 | +1.667 (+0.14%) | 4,292,700 |
30 Aug 2017 | JPY | 1,209 | 1,215.3334 | 1,205.3334 | 1,208 | 1,208 | -0.667 (-0.06%) | 3,354,900 |
29 Aug 2017 | JPY | 1,207 | 1,214.3334 | 1,204.6666 | 1,208.6666 | 1,208.6666 | -14.333 (-1.17%) | 4,637,700 |
28 Aug 2017 | JPY | 1,232.6666 | 1,235.3334 | 1,215 | 1,223 | 1,223 | -5.667 (-0.46%) | 2,647,500 |
25 Aug 2017 | JPY | 1,234.3334 | 1,237.6666 | 1,228.3334 | 1,228.6666 | 1,228.6666 | -4 (-0.32%) | 3,309,000 |
24 Aug 2017 | JPY | 1,239 | 1,246 | 1,231.6666 | 1,232.6666 | 1,232.6666 | -12.333 (-0.99%) | 3,556,200 |
23 Aug 2017 | JPY | 1,258 | 1,261.3334 | 1,242 | 1,245 | 1,245 | -2 (-0.16%) | 2,968,800 |
22 Aug 2017 | JPY | 1,247 | 1,250 | 1,238.3334 | 1,247 | 1,247 | -1 (-0.08%) | 3,398,100 |
21 Aug 2017 | JPY | 1,252.6666 | 1,252.6666 | 1,242.3334 | 1,248 | 1,248 | 0.0 (0.0%) | 2,505,600 |
18 Aug 2017 | JPY | 1,240.3334 | 1,250.6666 | 1,232.3334 | 1,248 | 1,248 | -10.667 (-0.85%) | 5,097,000 |
17 Aug 2017 | JPY | 1,257.3334 | 1,263 | 1,250 | 1,258.6666 | 1,258.6666 | -8.667 (-0.68%) | 2,717,700 |
16 Aug 2017 | JPY | 1,275 | 1,287.3334 | 1,267 | 1,267.3334 | 1,267.3334 | -7.667 (-0.60%) | 3,846,000 |
15 Aug 2017 | JPY | 1,262.6666 | 1,282 | 1,259 | 1,275 | 1,275 | +23.333 (+1.86%) | 4,960,800 |
14 Aug 2017 | JPY | 1,259.3334 | 1,262.3334 | 1,247 | 1,251.6666 | 1,251.6666 | -18.667 (-1.47%) | 5,884,800 |
11 Aug 2017 | JPY | 1,270.3334 | 1,270.3334 | 1,270.3334 | 1,270.3334 | 1,270.3334 | 0.0 (0.0%) | 0 |
10 Aug 2017 | JPY | 1,296 | 1,296 | 1,260 | 1,270.3334 | 1,270.3334 | 0.0 (0.0%) | 5,668,200 |
9 Aug 2017 | JPY | 1,282.6666 | 1,290 | 1,260.3334 | 1,270.3334 | 1,270.3334 | -18.667 (-1.45%) | 5,087,700 |
8 Aug 2017 | JPY | 1,286 | 1,289 | 1,269 | 1,289 | 1,289 | +4.667 (+0.36%) | 4,907,100 |
7 Aug 2017 | JPY | 1,300 | 1,300.6666 | 1,281 | 1,284.3334 | 1,284.3334 | -9 (-0.70%) | 4,462,800 |
4 Aug 2017 | JPY | 1,298 | 1,298.3334 | 1,285 | 1,293.3334 | 1,293.3334 | -12.667 (-0.97%) | 4,456,500 |
3 Aug 2017 | JPY | 1,306.6666 | 1,309 | 1,292.6666 | 1,306 | 1,306 | +3 (+0.23%) | 3,562,500 |
2 Aug 2017 | JPY | 1,314.3334 | 1,318.3334 | 1,300.3334 | 1,303 | 1,303 | +1.667 (+0.13%) | 3,483,900 |
1 Aug 2017 | JPY | 1,295.3334 | 1,301.3334 | 1,287.3334 | 1,301.3334 | 1,301.3334 | +10.667 (+0.83%) | 5,467,200 |
31 Jul 2017 | JPY | 1,288.3334 | 1,298.6666 | 1,282.6666 | 1,290.6666 | 1,290.6666 | -2.667 (-0.21%) | 4,281,900 |
28 Jul 2017 | JPY | 1,288.3334 | 1,297.3334 | 1,285.3334 | 1,293.3334 | 1,293.3334 | -0.667 (-0.05%) | 13,784,700 |
27 Jul 2017 | JPY | 1,298 | 1,304.6666 | 1,290.3334 | 1,294 | 1,294 | -5.667 (-0.44%) | 4,457,100 |
26 Jul 2017 | JPY | 1,307 | 1,310.3334 | 1,297.3334 | 1,299.6666 | 1,299.6666 | +5 (+0.39%) | 3,220,800 |
25 Jul 2017 | JPY | 1,308.6666 | 1,309.6666 | 1,292.3334 | 1,294.6666 | 1,294.6666 | 0.0 (0.0%) | 4,016,700 |