Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2017 | JPY | 1,532.5 | 1,550 | 1,515 | 1,515 | 1,515 | -17.5 (-1.14%) | 155,400 |
1 Sep 2017 | JPY | 1,552.5 | 1,552.5 | 1,527.5 | 1,532.5 | 1,532.5 | -15 (-0.97%) | 181,000 |
31 Aug 2017 | JPY | 1,562.5 | 1,567.5 | 1,540 | 1,547.5 | 1,547.5 | -25 (-1.59%) | 256,800 |
30 Aug 2017 | JPY | 1,572.5 | 1,580 | 1,560 | 1,572.5 | 1,572.5 | +12.5 (+0.80%) | 159,600 |
29 Aug 2017 | JPY | 1,562.5 | 1,577.5 | 1,557.5 | 1,560 | 1,560 | -15 (-0.95%) | 117,400 |
28 Aug 2017 | JPY | 1,585 | 1,600 | 1,567.5 | 1,575 | 1,575 | -7.5 (-0.47%) | 130,400 |
25 Aug 2017 | JPY | 1,560 | 1,592.5 | 1,547.5 | 1,582.5 | 1,582.5 | +30 (+1.93%) | 194,800 |
24 Aug 2017 | JPY | 1,557.5 | 1,582.5 | 1,547.5 | 1,552.5 | 1,552.5 | -7.5 (-0.48%) | 285,400 |
23 Aug 2017 | JPY | 1,585 | 1,585 | 1,552.5 | 1,560 | 1,560 | -12.5 (-0.79%) | 186,600 |
22 Aug 2017 | JPY | 1,567.5 | 1,590 | 1,565 | 1,572.5 | 1,572.5 | -2.5 (-0.16%) | 75,800 |
21 Aug 2017 | JPY | 1,582.5 | 1,590 | 1,572.5 | 1,575 | 1,575 | +7.5 (+0.48%) | 124,200 |
18 Aug 2017 | JPY | 1,577.5 | 1,582.5 | 1,560 | 1,567.5 | 1,567.5 | -27.5 (-1.72%) | 132,200 |
17 Aug 2017 | JPY | 1,612.5 | 1,612.5 | 1,590 | 1,595 | 1,595 | +2.5 (+0.16%) | 66,800 |
16 Aug 2017 | JPY | 1,577.5 | 1,602.5 | 1,577.5 | 1,592.5 | 1,592.5 | -10 (-0.62%) | 121,000 |
15 Aug 2017 | JPY | 1,580 | 1,610 | 1,580 | 1,602.5 | 1,602.5 | +12.5 (+0.79%) | 123,400 |
14 Aug 2017 | JPY | 1,592.5 | 1,610 | 1,582.5 | 1,590 | 1,590 | -2.5 (-0.16%) | 124,200 |
11 Aug 2017 | JPY | 1,592.5 | 1,592.5 | 1,592.5 | 1,592.5 | 1,592.5 | 0.0 (0.0%) | 0 |
10 Aug 2017 | JPY | 1,595 | 1,600 | 1,577.5 | 1,592.5 | 1,592.5 | -2.5 (-0.16%) | 112,400 |
9 Aug 2017 | JPY | 1,600 | 1,607.5 | 1,575 | 1,595 | 1,595 | +17.5 (+1.11%) | 215,600 |
8 Aug 2017 | JPY | 1,570 | 1,595 | 1,567.5 | 1,577.5 | 1,577.5 | +10 (+0.64%) | 179,800 |
7 Aug 2017 | JPY | 1,575 | 1,652.5 | 1,567.5 | 1,567.5 | 1,567.5 | -172.5 (-9.91%) | 479,200 |
4 Aug 2017 | JPY | 1,717.5 | 1,742.5 | 1,702.5 | 1,740 | 1,740 | +37.5 (+2.20%) | 114,200 |
3 Aug 2017 | JPY | 1,707.5 | 1,707.5 | 1,690 | 1,702.5 | 1,702.5 | -5 (-0.29%) | 107,400 |
2 Aug 2017 | JPY | 1,680 | 1,710 | 1,670 | 1,707.5 | 1,707.5 | +27.5 (+1.64%) | 149,400 |
1 Aug 2017 | JPY | 1,675 | 1,697.5 | 1,667.5 | 1,680 | 1,680 | -5 (-0.30%) | 124,400 |
31 Jul 2017 | JPY | 1,692.5 | 1,707.5 | 1,685 | 1,685 | 1,685 | -30 (-1.75%) | 177,200 |
28 Jul 2017 | JPY | 1,737.5 | 1,745 | 1,707.5 | 1,715 | 1,715 | -22.5 (-1.29%) | 112,800 |
27 Jul 2017 | JPY | 1,710 | 1,752.5 | 1,707.5 | 1,737.5 | 1,737.5 | +20 (+1.16%) | 154,600 |
26 Jul 2017 | JPY | 1,775 | 1,777.5 | 1,715 | 1,717.5 | 1,717.5 | -57.5 (-3.24%) | 237,000 |
25 Jul 2017 | JPY | 1,790 | 1,790 | 1,760 | 1,775 | 1,775 | -5 (-0.28%) | 109,200 |