Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2017 | JPY | 1,033 | 1,033 | 1,009 | 1,014 | 1,014 | -27 (-2.59%) | 28,200 |
1 Sep 2017 | JPY | 1,042 | 1,042 | 1,032 | 1,041 | 1,041 | -1 (-0.10%) | 6,200 |
31 Aug 2017 | JPY | 1,045 | 1,048 | 1,038 | 1,042 | 1,042 | -1 (-0.10%) | 9,500 |
30 Aug 2017 | JPY | 1,044 | 1,044 | 1,030 | 1,043 | 1,043 | +7 (+0.68%) | 14,200 |
29 Aug 2017 | JPY | 1,043 | 1,044 | 1,027 | 1,036 | 1,036 | -7 (-0.67%) | 24,400 |
28 Aug 2017 | JPY | 1,047 | 1,047 | 1,035 | 1,043 | 1,043 | +3 (+0.29%) | 10,800 |
25 Aug 2017 | JPY | 1,033 | 1,040 | 1,028 | 1,040 | 1,040 | +7 (+0.68%) | 13,200 |
24 Aug 2017 | JPY | 1,037 | 1,047 | 1,031 | 1,033 | 1,033 | 0.0 (0.0%) | 19,200 |
23 Aug 2017 | JPY | 1,023 | 1,033 | 1,019 | 1,033 | 1,033 | +14 (+1.37%) | 26,700 |
22 Aug 2017 | JPY | 1,007 | 1,022 | 1,005 | 1,019 | 1,019 | +12 (+1.19%) | 15,300 |
21 Aug 2017 | JPY | 1,008 | 1,017 | 1,004 | 1,007 | 1,007 | +1 (+0.10%) | 12,400 |
18 Aug 2017 | JPY | 1,010 | 1,010 | 997 | 1,006 | 1,006 | -5 (-0.49%) | 28,400 |
17 Aug 2017 | JPY | 1,007 | 1,022 | 1,000 | 1,011 | 1,011 | +6 (+0.60%) | 39,400 |
16 Aug 2017 | JPY | 1,026 | 1,030 | 1,004 | 1,005 | 1,005 | -19 (-1.86%) | 46,100 |
15 Aug 2017 | JPY | 1,024 | 1,037 | 1,023 | 1,024 | 1,024 | +14 (+1.39%) | 30,700 |
14 Aug 2017 | JPY | 1,051 | 1,051 | 1,009 | 1,010 | 1,010 | -56 (-5.25%) | 61,000 |
11 Aug 2017 | JPY | 1,066 | 1,066 | 1,066 | 1,066 | 1,066 | 0.0 (0.0%) | 0 |
10 Aug 2017 | JPY | 1,052 | 1,066 | 1,052 | 1,066 | 1,066 | +17 (+1.62%) | 19,100 |
9 Aug 2017 | JPY | 1,081 | 1,088 | 1,044 | 1,049 | 1,049 | -41 (-3.76%) | 49,700 |
8 Aug 2017 | JPY | 1,132 | 1,134 | 1,076 | 1,090 | 1,090 | -77 (-6.60%) | 83,800 |
7 Aug 2017 | JPY | 1,163 | 1,173 | 1,158 | 1,167 | 1,167 | +15 (+1.30%) | 11,900 |
4 Aug 2017 | JPY | 1,145 | 1,153 | 1,145 | 1,152 | 1,152 | -5 (-0.43%) | 6,100 |
3 Aug 2017 | JPY | 1,139 | 1,157 | 1,132 | 1,157 | 1,157 | +25 (+2.21%) | 16,100 |
2 Aug 2017 | JPY | 1,125 | 1,136 | 1,116 | 1,132 | 1,132 | +15 (+1.34%) | 11,600 |
1 Aug 2017 | JPY | 1,107 | 1,120 | 1,102 | 1,117 | 1,117 | +14 (+1.27%) | 15,700 |
31 Jul 2017 | JPY | 1,105 | 1,112 | 1,095 | 1,103 | 1,103 | -3 (-0.27%) | 13,800 |
28 Jul 2017 | JPY | 1,131 | 1,141 | 1,057 | 1,106 | 1,106 | -31 (-2.73%) | 71,700 |
27 Jul 2017 | JPY | 1,156 | 1,156 | 1,134 | 1,137 | 1,137 | -9 (-0.79%) | 14,300 |
26 Jul 2017 | JPY | 1,159 | 1,159 | 1,140 | 1,146 | 1,146 | -16 (-1.38%) | 12,400 |
25 Jul 2017 | JPY | 1,164 | 1,164 | 1,152 | 1,162 | 1,162 | -2 (-0.17%) | 6,800 |