Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2017 | JPY | 1,140 | 1,140 | 1,040 | 1,104 | 1,104 | -26 (-2.30%) | 1,017,500 |
31 Jul 2017 | JPY | 1,122 | 1,138 | 1,120 | 1,130 | 1,130 | +12 (+1.07%) | 366,000 |
28 Jul 2017 | JPY | 1,130 | 1,132 | 1,114 | 1,118 | 1,118 | -14 (-1.24%) | 664,500 |
27 Jul 2017 | JPY | 1,134 | 1,136 | 1,116 | 1,132 | 1,132 | +2 (+0.18%) | 460,000 |
26 Jul 2017 | JPY | 1,140 | 1,140 | 1,120 | 1,130 | 1,130 | -10 (-0.88%) | 259,000 |
25 Jul 2017 | JPY | 1,158 | 1,158 | 1,134 | 1,140 | 1,140 | -18 (-1.55%) | 240,000 |
24 Jul 2017 | JPY | 1,156 | 1,164 | 1,144 | 1,158 | 1,158 | +2 (+0.17%) | 165,500 |
21 Jul 2017 | JPY | 1,140 | 1,162 | 1,138 | 1,156 | 1,156 | +6 (+0.52%) | 492,000 |
20 Jul 2017 | JPY | 1,190 | 1,194 | 1,148 | 1,150 | 1,150 | -36 (-3.04%) | 684,000 |
19 Jul 2017 | JPY | 1,166 | 1,202 | 1,156 | 1,186 | 1,186 | +36 (+3.13%) | 775,000 |
18 Jul 2017 | JPY | 1,162 | 1,162 | 1,142 | 1,150 | 1,150 | -6 (-0.52%) | 256,000 |
17 Jul 2017 | JPY | 1,156 | 1,156 | 1,156 | 1,156 | 1,156 | 0.0 (0.0%) | 0 |
14 Jul 2017 | JPY | 1,158 | 1,160 | 1,148 | 1,156 | 1,156 | +6 (+0.52%) | 355,500 |
13 Jul 2017 | JPY | 1,162 | 1,168 | 1,142 | 1,150 | 1,150 | -8 (-0.69%) | 446,000 |
12 Jul 2017 | JPY | 1,140 | 1,170 | 1,140 | 1,158 | 1,158 | +6 (+0.52%) | 411,500 |
11 Jul 2017 | JPY | 1,138 | 1,156 | 1,128 | 1,152 | 1,152 | -6 (-0.52%) | 508,000 |
10 Jul 2017 | JPY | 1,184 | 1,184 | 1,138 | 1,158 | 1,158 | -10 (-0.86%) | 593,000 |
7 Jul 2017 | JPY | 1,174 | 1,176 | 1,154 | 1,168 | 1,168 | -2 (-0.17%) | 695,000 |
6 Jul 2017 | JPY | 1,146 | 1,190 | 1,126 | 1,170 | 1,170 | +24 (+2.09%) | 579,000 |
5 Jul 2017 | JPY | 1,118 | 1,146 | 1,114 | 1,146 | 1,146 | +18 (+1.60%) | 499,500 |
4 Jul 2017 | JPY | 1,136 | 1,156 | 1,116 | 1,128 | 1,128 | -8 (-0.70%) | 862,000 |
3 Jul 2017 | JPY | 1,090 | 1,136 | 1,086 | 1,136 | 1,136 | +40 (+3.65%) | 597,000 |
30 Jun 2017 | JPY | 1,060 | 1,108 | 1,052 | 1,096 | 1,096 | +24 (+2.24%) | 622,500 |
29 Jun 2017 | JPY | 1,110 | 1,118 | 1,070 | 1,072 | 1,072 | -42 (-3.77%) | 573,000 |
28 Jun 2017 | JPY | 1,120 | 1,132 | 1,078 | 1,114 | 1,114 | -2 (-0.18%) | 927,500 |
27 Jun 2017 | JPY | 1,102 | 1,118 | 1,074 | 1,116 | 1,116 | +10 (+0.90%) | 704,500 |
26 Jun 2017 | JPY | 1,076 | 1,120 | 1,066 | 1,106 | 1,106 | +40 (+3.75%) | 1,004,500 |
23 Jun 2017 | JPY | 1,038 | 1,066 | 1,038 | 1,066 | 1,066 | +36 (+3.50%) | 755,000 |
22 Jun 2017 | JPY | 1,030 | 1,034 | 1,000 | 1,030 | 1,030 | -6 (-0.58%) | 466,000 |
21 Jun 2017 | JPY | 1,030 | 1,066 | 1,022 | 1,036 | 1,036 | +10 (+0.97%) | 764,500 |