Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2017 | JPY | 1,515 | 1,525 | 1,510 | 1,520 | 1,520 | +2.5 (+0.16%) | 57,800 |
14 Sep 2017 | JPY | 1,525 | 1,527.5 | 1,515 | 1,517.5 | 1,517.5 | -17.5 (-1.14%) | 55,200 |
13 Sep 2017 | JPY | 1,527.5 | 1,540 | 1,517.5 | 1,535 | 1,535 | +7.5 (+0.49%) | 33,800 |
12 Sep 2017 | JPY | 1,552.5 | 1,552.5 | 1,522.5 | 1,527.5 | 1,527.5 | +10 (+0.66%) | 52,200 |
11 Sep 2017 | JPY | 1,560 | 1,575 | 1,517.5 | 1,517.5 | 1,517.5 | -27.5 (-1.78%) | 62,800 |
8 Sep 2017 | JPY | 1,527.5 | 1,560 | 1,517.5 | 1,545 | 1,545 | +46.5 (+3.10%) | 204,800 |
7 Sep 2017 | JPY | 1,490.5 | 1,502.5 | 1,482 | 1,498.5 | 1,498.5 | +8.5 (+0.57%) | 48,400 |
6 Sep 2017 | JPY | 1,455.5 | 1,491.5 | 1,455.5 | 1,490 | 1,490 | +21.5 (+1.46%) | 35,600 |
5 Sep 2017 | JPY | 1,489 | 1,502.5 | 1,468 | 1,468.5 | 1,468.5 | -20 (-1.34%) | 32,000 |
4 Sep 2017 | JPY | 1,542.5 | 1,542.5 | 1,488 | 1,488.5 | 1,488.5 | -49 (-3.19%) | 51,000 |
1 Sep 2017 | JPY | 1,522.5 | 1,547.5 | 1,520 | 1,537.5 | 1,537.5 | +22.5 (+1.49%) | 58,600 |
31 Aug 2017 | JPY | 1,500 | 1,520 | 1,491 | 1,515 | 1,515 | +15 (+1%) | 54,400 |
30 Aug 2017 | JPY | 1,510 | 1,510 | 1,491.5 | 1,500 | 1,500 | 0.0 (0.0%) | 58,200 |
29 Aug 2017 | JPY | 1,463 | 1,510 | 1,463 | 1,500 | 1,500 | +42.5 (+2.92%) | 100,800 |
28 Aug 2017 | JPY | 1,456 | 1,459 | 1,452.5 | 1,457.5 | 1,457.5 | +2 (+0.14%) | 26,800 |
25 Aug 2017 | JPY | 1,465 | 1,465 | 1,451 | 1,455.5 | 1,455.5 | 0.0 (0.0%) | 34,200 |
24 Aug 2017 | JPY | 1,459.5 | 1,466.5 | 1,455 | 1,455.5 | 1,455.5 | +4.5 (+0.31%) | 28,600 |
23 Aug 2017 | JPY | 1,477 | 1,477 | 1,450.5 | 1,451 | 1,451 | -17 (-1.16%) | 41,200 |
22 Aug 2017 | JPY | 1,480.5 | 1,480.5 | 1,465 | 1,468 | 1,468 | 0.0 (0.0%) | 28,200 |
21 Aug 2017 | JPY | 1,461 | 1,472 | 1,457 | 1,468 | 1,468 | +11 (+0.75%) | 29,800 |
18 Aug 2017 | JPY | 1,472 | 1,482 | 1,457 | 1,457 | 1,457 | -21.5 (-1.45%) | 44,600 |
17 Aug 2017 | JPY | 1,483 | 1,488 | 1,470.5 | 1,478.5 | 1,478.5 | +10.5 (+0.72%) | 45,000 |
16 Aug 2017 | JPY | 1,469 | 1,483.5 | 1,462.5 | 1,468 | 1,468 | -4.5 (-0.31%) | 43,600 |
15 Aug 2017 | JPY | 1,467 | 1,477 | 1,460 | 1,472.5 | 1,472.5 | +17 (+1.17%) | 45,800 |
14 Aug 2017 | JPY | 1,459 | 1,469.5 | 1,436.5 | 1,455.5 | 1,455.5 | -6.5 (-0.44%) | 76,800 |
11 Aug 2017 | JPY | 1,462 | 1,462 | 1,462 | 1,462 | 1,462 | 0.0 (0.0%) | 0 |
10 Aug 2017 | JPY | 1,461 | 1,470.5 | 1,455.5 | 1,462 | 1,462 | +13 (+0.90%) | 51,400 |
9 Aug 2017 | JPY | 1,471.5 | 1,478 | 1,445.5 | 1,449 | 1,449 | -24 (-1.63%) | 136,800 |
8 Aug 2017 | JPY | 1,488.5 | 1,493.5 | 1,460 | 1,473 | 1,473 | -15.5 (-1.04%) | 99,400 |
7 Aug 2017 | JPY | 1,500 | 1,512.5 | 1,484 | 1,488.5 | 1,488.5 | +5.5 (+0.37%) | 87,400 |