Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2017 | JPY | 3,330 | 3,345 | 3,285 | 3,295 | 3,295 | -65 (-1.93%) | 50,400 |
1 Sep 2017 | JPY | 3,300 | 3,370 | 3,295 | 3,360 | 3,360 | +70 (+2.13%) | 76,800 |
31 Aug 2017 | JPY | 3,290 | 3,315 | 3,290 | 3,290 | 3,290 | -30 (-0.90%) | 50,500 |
30 Aug 2017 | JPY | 3,270 | 3,325 | 3,265 | 3,320 | 3,320 | +50 (+1.53%) | 87,100 |
29 Aug 2017 | JPY | 3,270 | 3,280 | 3,255 | 3,270 | 3,270 | -25 (-0.76%) | 42,100 |
28 Aug 2017 | JPY | 3,285 | 3,300 | 3,275 | 3,295 | 3,295 | 0.0 (0.0%) | 48,800 |
25 Aug 2017 | JPY | 3,275 | 3,310 | 3,265 | 3,295 | 3,295 | -5 (-0.15%) | 72,800 |
24 Aug 2017 | JPY | 3,290 | 3,330 | 3,290 | 3,300 | 3,300 | 0.0 (0.0%) | 41,800 |
23 Aug 2017 | JPY | 3,300 | 3,320 | 3,285 | 3,300 | 3,300 | +10 (+0.30%) | 55,900 |
22 Aug 2017 | JPY | 3,325 | 3,335 | 3,285 | 3,290 | 3,290 | -35 (-1.05%) | 48,200 |
21 Aug 2017 | JPY | 3,320 | 3,340 | 3,310 | 3,325 | 3,325 | 0.0 (0.0%) | 46,600 |
18 Aug 2017 | JPY | 3,330 | 3,340 | 3,310 | 3,325 | 3,325 | -35 (-1.04%) | 54,300 |
17 Aug 2017 | JPY | 3,340 | 3,380 | 3,335 | 3,360 | 3,360 | +20 (+0.60%) | 55,800 |
16 Aug 2017 | JPY | 3,350 | 3,355 | 3,325 | 3,340 | 3,340 | 0.0 (0.0%) | 68,000 |
15 Aug 2017 | JPY | 3,310 | 3,365 | 3,305 | 3,340 | 3,340 | +60 (+1.83%) | 62,600 |
14 Aug 2017 | JPY | 3,235 | 3,295 | 3,230 | 3,280 | 3,280 | -45 (-1.35%) | 84,000 |
11 Aug 2017 | JPY | 3,325 | 3,325 | 3,325 | 3,325 | 3,325 | 0.0 (0.0%) | 0 |
10 Aug 2017 | JPY | 3,240 | 3,345 | 3,240 | 3,325 | 3,325 | -20 (-0.60%) | 114,200 |
9 Aug 2017 | JPY | 3,250 | 3,350 | 3,230 | 3,345 | 3,345 | +80 (+2.45%) | 139,600 |
8 Aug 2017 | JPY | 3,255 | 3,275 | 3,240 | 3,265 | 3,265 | 0.0 (0.0%) | 65,500 |
7 Aug 2017 | JPY | 3,285 | 3,285 | 3,250 | 3,265 | 3,265 | -20 (-0.61%) | 72,600 |
4 Aug 2017 | JPY | 3,200 | 3,290 | 3,200 | 3,285 | 3,285 | +60 (+1.86%) | 86,200 |
3 Aug 2017 | JPY | 3,205 | 3,230 | 3,195 | 3,225 | 3,225 | -5 (-0.15%) | 60,700 |
2 Aug 2017 | JPY | 3,200 | 3,235 | 3,185 | 3,230 | 3,230 | +45 (+1.41%) | 61,700 |
1 Aug 2017 | JPY | 3,170 | 3,200 | 3,155 | 3,185 | 3,185 | +20 (+0.63%) | 83,400 |
31 Jul 2017 | JPY | 3,175 | 3,200 | 3,150 | 3,165 | 3,165 | -45 (-1.40%) | 83,300 |
28 Jul 2017 | JPY | 3,155 | 3,210 | 3,145 | 3,210 | 3,210 | +40 (+1.26%) | 224,400 |
27 Jul 2017 | JPY | 3,155 | 3,190 | 3,145 | 3,170 | 3,170 | +10 (+0.32%) | 52,300 |
26 Jul 2017 | JPY | 3,185 | 3,190 | 3,145 | 3,160 | 3,160 | -25 (-0.78%) | 47,600 |
25 Jul 2017 | JPY | 3,210 | 3,210 | 3,165 | 3,185 | 3,185 | -25 (-0.78%) | 56,900 |