Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2017 | JPY | 990 | 1,013 | 986 | 996 | 996 | -60 (-5.68%) | 56,800 |
2 Aug 2017 | JPY | 1,060 | 1,060 | 1,052 | 1,056 | 1,056 | -2 (-0.19%) | 12,300 |
1 Aug 2017 | JPY | 1,045 | 1,059 | 1,045 | 1,058 | 1,058 | +18 (+1.73%) | 25,900 |
31 Jul 2017 | JPY | 1,050 | 1,050 | 1,035 | 1,040 | 1,040 | -2 (-0.19%) | 14,000 |
28 Jul 2017 | JPY | 1,039 | 1,043 | 1,032 | 1,042 | 1,042 | +2 (+0.19%) | 16,800 |
27 Jul 2017 | JPY | 1,051 | 1,051 | 1,039 | 1,040 | 1,040 | -8 (-0.76%) | 11,800 |
26 Jul 2017 | JPY | 1,046 | 1,052 | 1,042 | 1,048 | 1,048 | +2 (+0.19%) | 10,100 |
25 Jul 2017 | JPY | 1,039 | 1,048 | 1,039 | 1,046 | 1,046 | -1 (-0.10%) | 6,600 |
24 Jul 2017 | JPY | 1,044 | 1,052 | 1,040 | 1,047 | 1,047 | -7 (-0.66%) | 15,100 |
21 Jul 2017 | JPY | 1,055 | 1,061 | 1,049 | 1,054 | 1,054 | +1 (+0.09%) | 22,100 |
20 Jul 2017 | JPY | 1,037 | 1,055 | 1,036 | 1,053 | 1,053 | +15 (+1.45%) | 26,300 |
19 Jul 2017 | JPY | 1,047 | 1,047 | 1,036 | 1,038 | 1,038 | -9 (-0.86%) | 9,700 |
18 Jul 2017 | JPY | 1,048 | 1,048 | 1,037 | 1,047 | 1,047 | +2 (+0.19%) | 8,900 |
17 Jul 2017 | JPY | 1,045 | 1,045 | 1,045 | 1,045 | 1,045 | 0.0 (0.0%) | 0 |
14 Jul 2017 | JPY | 1,035 | 1,047 | 1,035 | 1,045 | 1,045 | +4 (+0.38%) | 12,200 |
13 Jul 2017 | JPY | 1,045 | 1,047 | 1,039 | 1,041 | 1,041 | -7 (-0.67%) | 12,300 |
12 Jul 2017 | JPY | 1,034 | 1,049 | 1,034 | 1,048 | 1,048 | +4 (+0.38%) | 29,800 |
11 Jul 2017 | JPY | 1,030 | 1,046 | 1,028 | 1,044 | 1,044 | +14 (+1.36%) | 33,500 |
10 Jul 2017 | JPY | 1,020 | 1,035 | 1,016 | 1,030 | 1,030 | +15 (+1.48%) | 22,500 |
7 Jul 2017 | JPY | 1,013 | 1,019 | 1,012 | 1,015 | 1,015 | -2 (-0.20%) | 9,400 |
6 Jul 2017 | JPY | 1,009 | 1,023 | 1,009 | 1,017 | 1,017 | +4 (+0.39%) | 11,500 |
5 Jul 2017 | JPY | 1,011 | 1,016 | 1,005 | 1,013 | 1,013 | +4 (+0.40%) | 21,600 |
4 Jul 2017 | JPY | 1,015 | 1,017 | 1,003 | 1,009 | 1,009 | -6 (-0.59%) | 26,200 |
3 Jul 2017 | JPY | 1,021 | 1,030 | 1,015 | 1,015 | 1,015 | -10 (-0.98%) | 11,200 |
30 Jun 2017 | JPY | 1,010 | 1,025 | 1,008 | 1,025 | 1,025 | +10 (+0.99%) | 26,900 |
29 Jun 2017 | JPY | 1,010 | 1,018 | 1,009 | 1,015 | 1,015 | +9 (+0.89%) | 19,500 |
28 Jun 2017 | JPY | 1,014 | 1,018 | 1,006 | 1,006 | 1,006 | -8 (-0.79%) | 10,000 |
27 Jun 2017 | JPY | 1,002 | 1,018 | 1,001 | 1,014 | 1,014 | +8 (+0.80%) | 25,200 |
26 Jun 2017 | JPY | 1,010 | 1,012 | 1,005 | 1,006 | 1,006 | 0.0 (0.0%) | 18,400 |
23 Jun 2017 | JPY | 996 | 1,020 | 996 | 1,006 | 1,006 | +6 (+0.60%) | 31,400 |