Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2017 | JPY | 1,510 | 1,510 | 1,499 | 1,504 | 1,504 | +9 (+0.60%) | 3,100 |
8 May 2017 | JPY | 1,506 | 1,506 | 1,490 | 1,495 | 1,495 | +21 (+1.42%) | 5,500 |
2 May 2017 | JPY | 1,456 | 1,483 | 1,455 | 1,474 | 1,474 | +15 (+1.03%) | 5,600 |
1 May 2017 | JPY | 1,500 | 1,507 | 1,451 | 1,459 | 1,459 | -51 (-3.38%) | 10,300 |
28 Apr 2017 | JPY | 1,575 | 1,579 | 1,500 | 1,510 | 1,510 | -75 (-4.73%) | 12,900 |
27 Apr 2017 | JPY | 1,590 | 1,595 | 1,575 | 1,585 | 1,585 | -5 (-0.31%) | 12,300 |
26 Apr 2017 | JPY | 1,599 | 1,627 | 1,562 | 1,590 | 1,590 | -169 (-9.61%) | 60,800 |
25 Apr 2017 | JPY | 1,757 | 1,759 | 1,738 | 1,759 | 1,759 | +22 (+1.27%) | 24,400 |
24 Apr 2017 | JPY | 1,740 | 1,755 | 1,737 | 1,737 | 1,737 | 0.0 (0.0%) | 26,700 |
21 Apr 2017 | JPY | 1,735 | 1,738 | 1,724 | 1,737 | 1,737 | +4 (+0.23%) | 11,500 |
20 Apr 2017 | JPY | 1,730 | 1,734 | 1,724 | 1,733 | 1,733 | +9 (+0.52%) | 8,900 |
19 Apr 2017 | JPY | 1,714 | 1,724 | 1,708 | 1,724 | 1,724 | +17 (+1.00%) | 7,400 |
18 Apr 2017 | JPY | 1,701 | 1,724 | 1,698 | 1,707 | 1,707 | +17 (+1.01%) | 9,300 |
17 Apr 2017 | JPY | 1,677 | 1,699 | 1,677 | 1,690 | 1,690 | +15 (+0.90%) | 4,500 |
14 Apr 2017 | JPY | 1,679 | 1,695 | 1,662 | 1,675 | 1,675 | +14 (+0.84%) | 4,100 |
13 Apr 2017 | JPY | 1,660 | 1,679 | 1,655 | 1,661 | 1,661 | -5 (-0.30%) | 5,200 |
12 Apr 2017 | JPY | 1,685 | 1,695 | 1,650 | 1,666 | 1,666 | -15 (-0.89%) | 8,400 |
11 Apr 2017 | JPY | 1,708 | 1,709 | 1,671 | 1,681 | 1,681 | +13 (+0.78%) | 4,800 |
10 Apr 2017 | JPY | 1,650 | 1,700 | 1,650 | 1,668 | 1,668 | +19 (+1.15%) | 8,800 |
7 Apr 2017 | JPY | 1,650 | 1,657 | 1,642 | 1,649 | 1,649 | +10 (+0.61%) | 6,700 |
6 Apr 2017 | JPY | 1,715 | 1,730 | 1,600 | 1,639 | 1,639 | -109 (-6.24%) | 24,500 |
5 Apr 2017 | JPY | 1,686 | 1,799 | 1,650 | 1,748 | 1,748 | +25 (+1.45%) | 19,900 |
4 Apr 2017 | JPY | 1,869 | 1,869 | 1,723 | 1,723 | 1,723 | -144 (-7.71%) | 37,500 |
3 Apr 2017 | JPY | 1,802 | 1,901 | 1,802 | 1,867 | 1,867 | +88 (+4.95%) | 32,200 |
31 Mar 2017 | JPY | 1,750 | 1,788 | 1,750 | 1,779 | 1,779 | +44 (+2.54%) | 18,000 |
30 Mar 2017 | JPY | 1,715 | 1,740 | 1,704 | 1,735 | 1,735 | +43 (+2.54%) | 16,200 |
29 Mar 2017 | JPY | 1,653 | 1,716 | 1,653 | 1,692 | 1,692 | +45 (+2.73%) | 20,100 |
28 Mar 2017 | JPY | 1,673 | 1,678 | 1,630 | 1,647 | 1,647 | -17 (-1.02%) | 12,600 |
27 Mar 2017 | JPY | 1,630 | 1,664 | 1,577 | 1,664 | 1,664 | +90 (+5.72%) | 13,700 |
24 Mar 2017 | JPY | 1,550 | 1,575 | 1,550 | 1,574 | 1,574 | +24 (+1.55%) | 7,200 |