Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2017 | JPY | 3,184 | 3,230 | 3,172 | 3,197 | 3,197 | -30 (-0.93%) | 2,949,000 |
7 Sep 2017 | JPY | 3,247 | 3,276 | 3,217 | 3,227 | 3,227 | -17 (-0.52%) | 2,196,000 |
6 Sep 2017 | JPY | 3,269 | 3,269 | 3,230 | 3,244 | 3,244 | -22 (-0.67%) | 1,813,000 |
5 Sep 2017 | JPY | 3,295 | 3,300 | 3,256 | 3,266 | 3,266 | -26 (-0.79%) | 1,071,000 |
4 Sep 2017 | JPY | 3,305 | 3,322 | 3,274 | 3,292 | 3,292 | -39 (-1.17%) | 1,304,000 |
1 Sep 2017 | JPY | 3,334 | 3,334 | 3,307 | 3,331 | 3,331 | +4 (+0.12%) | 1,376,000 |
31 Aug 2017 | JPY | 3,309 | 3,341 | 3,303 | 3,327 | 3,327 | +28 (+0.85%) | 1,534,000 |
30 Aug 2017 | JPY | 3,279 | 3,301 | 3,260 | 3,299 | 3,299 | +48 (+1.48%) | 1,567,000 |
29 Aug 2017 | JPY | 3,234 | 3,255 | 3,223 | 3,251 | 3,251 | -2 (-0.06%) | 1,088,000 |
28 Aug 2017 | JPY | 3,289 | 3,289 | 3,243 | 3,253 | 3,253 | -31 (-0.94%) | 1,565,000 |
25 Aug 2017 | JPY | 3,260 | 3,291 | 3,247 | 3,284 | 3,284 | +48 (+1.48%) | 2,088,000 |
24 Aug 2017 | JPY | 3,231 | 3,261 | 3,224 | 3,236 | 3,236 | +14 (+0.43%) | 1,892,000 |
23 Aug 2017 | JPY | 3,235 | 3,240 | 3,212 | 3,222 | 3,222 | +13 (+0.41%) | 1,099,000 |
22 Aug 2017 | JPY | 3,213 | 3,230 | 3,205 | 3,209 | 3,209 | +2 (+0.06%) | 1,447,000 |
21 Aug 2017 | JPY | 3,200 | 3,216 | 3,188 | 3,207 | 3,207 | +19 (+0.60%) | 1,282,000 |
18 Aug 2017 | JPY | 3,230 | 3,230 | 3,176 | 3,188 | 3,188 | -77 (-2.36%) | 2,484,000 |
17 Aug 2017 | JPY | 3,276 | 3,285 | 3,259 | 3,265 | 3,265 | -10 (-0.31%) | 1,006,000 |
16 Aug 2017 | JPY | 3,309 | 3,314 | 3,272 | 3,275 | 3,275 | -39 (-1.18%) | 1,693,000 |
15 Aug 2017 | JPY | 3,347 | 3,370 | 3,312 | 3,314 | 3,314 | +1 (+0.03%) | 1,784,000 |
14 Aug 2017 | JPY | 3,329 | 3,343 | 3,295 | 3,313 | 3,313 | -82 (-2.42%) | 2,481,000 |
11 Aug 2017 | JPY | 3,395 | 3,395 | 3,395 | 3,395 | 3,395 | 0.0 (0.0%) | 0 |
10 Aug 2017 | JPY | 3,381 | 3,513 | 3,381 | 3,395 | 3,395 | +80 (+2.41%) | 4,098,000 |
9 Aug 2017 | JPY | 3,317 | 3,343 | 3,282 | 3,315 | 3,315 | -7 (-0.21%) | 1,898,000 |
8 Aug 2017 | JPY | 3,358 | 3,362 | 3,306 | 3,322 | 3,322 | -36 (-1.07%) | 1,398,000 |
7 Aug 2017 | JPY | 3,351 | 3,377 | 3,348 | 3,358 | 3,358 | +13 (+0.39%) | 1,023,000 |
4 Aug 2017 | JPY | 3,331 | 3,364 | 3,301 | 3,345 | 3,345 | -1 (-0.03%) | 1,692,000 |
3 Aug 2017 | JPY | 3,371 | 3,374 | 3,339 | 3,346 | 3,346 | -11 (-0.33%) | 829,000 |
2 Aug 2017 | JPY | 3,391 | 3,395 | 3,351 | 3,357 | 3,357 | -26 (-0.77%) | 869,000 |
1 Aug 2017 | JPY | 3,350 | 3,399 | 3,343 | 3,383 | 3,383 | +40 (+1.20%) | 1,394,000 |
31 Jul 2017 | JPY | 3,366 | 3,373 | 3,343 | 3,343 | 3,343 | -46 (-1.36%) | 1,371,000 |