Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2016 | JPY | 1,096 | 1,105.5 | 1,083.5 | 1,088.5 | 1,088.5 | -15.5 (-1.40%) | 86,800 |
13 Sep 2016 | JPY | 1,102 | 1,107.5 | 1,094 | 1,104 | 1,104 | +9 (+0.82%) | 98,200 |
12 Sep 2016 | JPY | 1,099 | 1,104.5 | 1,089.5 | 1,095 | 1,095 | -18 (-1.62%) | 85,600 |
9 Sep 2016 | JPY | 1,104.5 | 1,122 | 1,097.5 | 1,113 | 1,113 | -4 (-0.36%) | 186,600 |
8 Sep 2016 | JPY | 1,105.5 | 1,121 | 1,096 | 1,117 | 1,117 | +6.5 (+0.59%) | 149,800 |
7 Sep 2016 | JPY | 1,100 | 1,111 | 1,085 | 1,110.5 | 1,110.5 | +8.5 (+0.77%) | 142,400 |
6 Sep 2016 | JPY | 1,092 | 1,107 | 1,092 | 1,102 | 1,102 | +13.5 (+1.24%) | 98,200 |
5 Sep 2016 | JPY | 1,100.5 | 1,105 | 1,074.5 | 1,088.5 | 1,088.5 | +2.5 (+0.23%) | 103,400 |
2 Sep 2016 | JPY | 1,090 | 1,095 | 1,079.5 | 1,086 | 1,086 | -9 (-0.82%) | 221,800 |
1 Sep 2016 | JPY | 1,070 | 1,100 | 1,050.5 | 1,095 | 1,095 | +31.5 (+2.96%) | 159,600 |
31 Aug 2016 | JPY | 1,040 | 1,070.5 | 1,040 | 1,063.5 | 1,063.5 | +31.5 (+3.05%) | 208,200 |
30 Aug 2016 | JPY | 1,025.5 | 1,035 | 1,020 | 1,032 | 1,032 | +0.5 (+0.05%) | 114,200 |
29 Aug 2016 | JPY | 1,026.5 | 1,032 | 1,014.5 | 1,031.5 | 1,031.5 | +20 (+1.98%) | 95,000 |
26 Aug 2016 | JPY | 1,028 | 1,028 | 1,010 | 1,011.5 | 1,011.5 | -16.5 (-1.61%) | 60,800 |
25 Aug 2016 | JPY | 1,039.5 | 1,047.5 | 1,024.5 | 1,028 | 1,028 | 0.0 (0.0%) | 56,200 |
24 Aug 2016 | JPY | 1,023 | 1,041 | 1,021 | 1,028 | 1,028 | +6.5 (+0.64%) | 39,000 |
23 Aug 2016 | JPY | 1,027 | 1,035.5 | 1,014.5 | 1,021.5 | 1,021.5 | -7.5 (-0.73%) | 91,600 |
22 Aug 2016 | JPY | 1,026.5 | 1,037.5 | 1,015.5 | 1,029 | 1,029 | +9 (+0.88%) | 70,200 |
19 Aug 2016 | JPY | 1,021 | 1,034 | 1,010.5 | 1,020 | 1,020 | +1 (+0.10%) | 121,600 |
18 Aug 2016 | JPY | 1,026.5 | 1,034.5 | 1,016 | 1,019 | 1,019 | -24.5 (-2.35%) | 73,200 |
17 Aug 2016 | JPY | 1,012 | 1,045 | 1,010 | 1,043.5 | 1,043.5 | +9 (+0.87%) | 135,800 |
16 Aug 2016 | JPY | 1,056.5 | 1,063.5 | 1,034 | 1,034.5 | 1,034.5 | -23.5 (-2.22%) | 124,400 |
15 Aug 2016 | JPY | 1,057.5 | 1,062 | 1,050 | 1,058 | 1,058 | -8 (-0.75%) | 43,000 |
12 Aug 2016 | JPY | 1,060 | 1,072.5 | 1,049 | 1,066 | 1,066 | +13 (+1.23%) | 143,400 |
10 Aug 2016 | JPY | 1,058 | 1,067.5 | 1,044.5 | 1,053 | 1,053 | -29 (-2.68%) | 156,600 |
9 Aug 2016 | JPY | 1,039 | 1,096.5 | 1,036 | 1,082 | 1,082 | +88 (+8.85%) | 368,600 |
8 Aug 2016 | JPY | 977.5 | 999.5 | 974 | 994 | 994 | -14.5 (-1.44%) | 294,000 |
5 Aug 2016 | JPY | 1,021.5 | 1,031 | 993.5 | 1,008.5 | 1,008.5 | -13 (-1.27%) | 226,200 |
4 Aug 2016 | JPY | 991.5 | 1,023 | 980 | 1,021.5 | 1,021.5 | +29.5 (+2.97%) | 179,000 |
3 Aug 2016 | JPY | 997.5 | 1,003.5 | 981.5 | 992 | 992 | -20.5 (-2.02%) | 174,000 |