Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2017 | JPY | 3,830 | 3,870 | 3,820 | 3,840 | 3,840 | +40 (+1.05%) | 587,600 |
21 Jul 2017 | JPY | 3,770 | 3,800 | 3,740 | 3,800 | 3,800 | +50 (+1.33%) | 284,100 |
20 Jul 2017 | JPY | 3,760 | 3,790 | 3,740 | 3,750 | 3,750 | -30 (-0.79%) | 225,500 |
19 Jul 2017 | JPY | 3,730 | 3,780 | 3,730 | 3,780 | 3,780 | +30 (+0.80%) | 294,700 |
18 Jul 2017 | JPY | 3,790 | 3,800 | 3,730 | 3,750 | 3,750 | -50 (-1.32%) | 392,700 |
17 Jul 2017 | JPY | 3,800 | 3,800 | 3,800 | 3,800 | 3,800 | 0.0 (0.0%) | 0 |
14 Jul 2017 | JPY | 3,800 | 3,840 | 3,780 | 3,800 | 3,800 | +30 (+0.80%) | 604,200 |
13 Jul 2017 | JPY | 3,720 | 3,840 | 3,710 | 3,770 | 3,770 | +170 (+4.72%) | 1,196,300 |
12 Jul 2017 | JPY | 3,620 | 3,630 | 3,600 | 3,600 | 3,600 | -40 (-1.10%) | 213,300 |
11 Jul 2017 | JPY | 3,600 | 3,650 | 3,590 | 3,640 | 3,640 | +10 (+0.28%) | 210,400 |
10 Jul 2017 | JPY | 3,620 | 3,660 | 3,580 | 3,630 | 3,630 | -10 (-0.27%) | 216,100 |
7 Jul 2017 | JPY | 3,650 | 3,670 | 3,610 | 3,640 | 3,640 | -50 (-1.36%) | 308,700 |
6 Jul 2017 | JPY | 3,590 | 3,710 | 3,590 | 3,690 | 3,690 | +100 (+2.79%) | 616,400 |
5 Jul 2017 | JPY | 3,540 | 3,590 | 3,470 | 3,590 | 3,590 | +50 (+1.41%) | 438,400 |
4 Jul 2017 | JPY | 3,620 | 3,620 | 3,530 | 3,540 | 3,540 | -60 (-1.67%) | 245,700 |
3 Jul 2017 | JPY | 3,620 | 3,680 | 3,580 | 3,600 | 3,600 | -10 (-0.28%) | 388,500 |
30 Jun 2017 | JPY | 3,520 | 3,620 | 3,500 | 3,610 | 3,610 | +60 (+1.69%) | 416,600 |
29 Jun 2017 | JPY | 3,550 | 3,560 | 3,510 | 3,550 | 3,550 | +40 (+1.14%) | 174,100 |
28 Jun 2017 | JPY | 3,510 | 3,550 | 3,500 | 3,510 | 3,510 | -30 (-0.85%) | 140,800 |
27 Jun 2017 | JPY | 3,560 | 3,560 | 3,500 | 3,540 | 3,540 | -10 (-0.28%) | 247,900 |
26 Jun 2017 | JPY | 3,580 | 3,590 | 3,540 | 3,550 | 3,550 | -40 (-1.11%) | 249,900 |
23 Jun 2017 | JPY | 3,600 | 3,630 | 3,580 | 3,590 | 3,590 | -10 (-0.28%) | 274,600 |
22 Jun 2017 | JPY | 3,580 | 3,600 | 3,560 | 3,600 | 3,600 | +30 (+0.84%) | 146,300 |
21 Jun 2017 | JPY | 3,580 | 3,630 | 3,570 | 3,570 | 3,570 | -30 (-0.83%) | 328,300 |
20 Jun 2017 | JPY | 3,560 | 3,620 | 3,560 | 3,600 | 3,600 | +60 (+1.69%) | 310,500 |
19 Jun 2017 | JPY | 3,540 | 3,590 | 3,530 | 3,540 | 3,540 | +10 (+0.28%) | 366,900 |
16 Jun 2017 | JPY | 3,600 | 3,610 | 3,520 | 3,530 | 3,530 | -70 (-1.94%) | 358,400 |
15 Jun 2017 | JPY | 3,550 | 3,620 | 3,550 | 3,600 | 3,600 | +50 (+1.41%) | 459,900 |
14 Jun 2017 | JPY | 3,490 | 3,570 | 3,480 | 3,550 | 3,550 | +80 (+2.31%) | 629,300 |
13 Jun 2017 | JPY | 3,390 | 3,480 | 3,390 | 3,470 | 3,470 | +60 (+1.76%) | 260,400 |