Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2017 | JPY | 1,385 | 1,400 | 1,372.5 | 1,397.5 | 1,397.5 | -12.5 (-0.89%) | 31,600 |
14 Sep 2017 | JPY | 1,415 | 1,420 | 1,387.5 | 1,410 | 1,410 | -22.5 (-1.57%) | 21,200 |
13 Sep 2017 | JPY | 1,435 | 1,435 | 1,417.5 | 1,432.5 | 1,432.5 | +7.5 (+0.53%) | 21,600 |
12 Sep 2017 | JPY | 1,447.5 | 1,447.5 | 1,412.5 | 1,425 | 1,425 | -20 (-1.38%) | 28,400 |
11 Sep 2017 | JPY | 1,422.5 | 1,445 | 1,390 | 1,445 | 1,445 | +50 (+3.58%) | 33,200 |
8 Sep 2017 | JPY | 1,365 | 1,412.5 | 1,365 | 1,395 | 1,395 | +42.5 (+3.14%) | 33,600 |
7 Sep 2017 | JPY | 1,382.5 | 1,450 | 1,350 | 1,352.5 | 1,352.5 | +10 (+0.74%) | 73,200 |
6 Sep 2017 | JPY | 1,325 | 1,355 | 1,270 | 1,342.5 | 1,342.5 | -45 (-3.24%) | 110,400 |
5 Sep 2017 | JPY | 1,450 | 1,467.5 | 1,387.5 | 1,387.5 | 1,387.5 | -87.5 (-5.93%) | 62,000 |
4 Sep 2017 | JPY | 1,537.5 | 1,545 | 1,472.5 | 1,475 | 1,475 | -77.5 (-4.99%) | 50,400 |
1 Sep 2017 | JPY | 1,570 | 1,590 | 1,552.5 | 1,552.5 | 1,552.5 | -15 (-0.96%) | 27,600 |
31 Aug 2017 | JPY | 1,582.5 | 1,597.5 | 1,562.5 | 1,567.5 | 1,567.5 | +12.5 (+0.80%) | 69,200 |
30 Aug 2017 | JPY | 1,537.5 | 1,570 | 1,530 | 1,555 | 1,555 | +37.5 (+2.47%) | 81,600 |
29 Aug 2017 | JPY | 1,507.5 | 1,535 | 1,505 | 1,517.5 | 1,517.5 | -5 (-0.33%) | 40,800 |
28 Aug 2017 | JPY | 1,525 | 1,525 | 1,505 | 1,522.5 | 1,522.5 | +35 (+2.35%) | 36,400 |
25 Aug 2017 | JPY | 1,500 | 1,502.5 | 1,487.5 | 1,487.5 | 1,487.5 | -10 (-0.67%) | 18,400 |
24 Aug 2017 | JPY | 1,502.5 | 1,512.5 | 1,487.5 | 1,497.5 | 1,497.5 | -5 (-0.33%) | 21,200 |
23 Aug 2017 | JPY | 1,522.5 | 1,535 | 1,500 | 1,502.5 | 1,502.5 | -5 (-0.33%) | 40,800 |
22 Aug 2017 | JPY | 1,462.5 | 1,537.5 | 1,457.5 | 1,507.5 | 1,507.5 | -5 (-0.33%) | 65,600 |
21 Aug 2017 | JPY | 1,415 | 1,602.5 | 1,405 | 1,512.5 | 1,512.5 | +65 (+4.49%) | 462,400 |
18 Aug 2017 | JPY | 1,412.5 | 1,450 | 1,402.5 | 1,447.5 | 1,447.5 | -10 (-0.69%) | 39,600 |
17 Aug 2017 | JPY | 1,462.5 | 1,462.5 | 1,420 | 1,457.5 | 1,457.5 | -30 (-2.02%) | 62,000 |
16 Aug 2017 | JPY | 1,467.5 | 1,527.5 | 1,462.5 | 1,487.5 | 1,487.5 | +85 (+6.06%) | 379,200 |
15 Aug 2017 | JPY | 1,248.75 | 1,402.5 | 1,248.75 | 1,402.5 | 1,402.5 | +176.25 (+14.37%) | 165,600 |
14 Aug 2017 | JPY | 1,250 | 1,250 | 1,201.25 | 1,226.25 | 1,226.25 | -73.75 (-5.67%) | 105,600 |
11 Aug 2017 | JPY | 1,300 | 1,300 | 1,300 | 1,300 | 1,300 | 0.0 (0.0%) | 0 |
10 Aug 2017 | JPY | 1,362.5 | 1,362.5 | 1,292.5 | 1,300 | 1,300 | -67.5 (-4.94%) | 80,000 |
9 Aug 2017 | JPY | 1,422.5 | 1,425 | 1,345 | 1,367.5 | 1,367.5 | -105 (-7.13%) | 166,400 |
8 Aug 2017 | JPY | 1,505 | 1,505 | 1,442.5 | 1,472.5 | 1,472.5 | -57.5 (-3.76%) | 84,800 |
7 Aug 2017 | JPY | 1,580 | 1,580 | 1,507.5 | 1,530 | 1,530 | -132.5 (-7.97%) | 117,600 |