Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2017 | JPY | 1,348 | 1,348 | 1,291 | 1,302 | 1,302 | -8 (-0.61%) | 19,600 |
9 May 2017 | JPY | 1,382 | 1,395 | 1,290 | 1,310 | 1,310 | +138 (+11.77%) | 140,300 |
8 May 2017 | JPY | 1,172 | 1,180 | 1,166 | 1,172 | 1,172 | 0.0 (0.0%) | 7,300 |
2 May 2017 | JPY | 1,185 | 1,185 | 1,162 | 1,172 | 1,172 | +15 (+1.30%) | 3,000 |
1 May 2017 | JPY | 1,146 | 1,187 | 1,146 | 1,157 | 1,157 | +12 (+1.05%) | 6,900 |
28 Apr 2017 | JPY | 1,145 | 1,150 | 1,144 | 1,145 | 1,145 | +3 (+0.26%) | 2,500 |
27 Apr 2017 | JPY | 1,141 | 1,154 | 1,141 | 1,142 | 1,142 | +1 (+0.09%) | 2,400 |
26 Apr 2017 | JPY | 1,137 | 1,144 | 1,134 | 1,141 | 1,141 | +6 (+0.53%) | 2,500 |
25 Apr 2017 | JPY | 1,158 | 1,158 | 1,130 | 1,135 | 1,135 | -6 (-0.53%) | 4,000 |
24 Apr 2017 | JPY | 1,146 | 1,171 | 1,133 | 1,141 | 1,141 | -11 (-0.95%) | 3,900 |
21 Apr 2017 | JPY | 1,137 | 1,168 | 1,137 | 1,152 | 1,152 | +13 (+1.14%) | 4,200 |
20 Apr 2017 | JPY | 1,142 | 1,142 | 1,138 | 1,139 | 1,139 | -3 (-0.26%) | 1,300 |
19 Apr 2017 | JPY | 1,105 | 1,148 | 1,105 | 1,142 | 1,142 | +36 (+3.25%) | 4,500 |
18 Apr 2017 | JPY | 1,099 | 1,116 | 1,088 | 1,106 | 1,106 | +21 (+1.94%) | 5,000 |
17 Apr 2017 | JPY | 1,085 | 1,087 | 1,082 | 1,085 | 1,085 | 0.0 (0.0%) | 4,100 |
14 Apr 2017 | JPY | 1,088 | 1,088 | 1,080 | 1,085 | 1,085 | -14 (-1.27%) | 2,000 |
13 Apr 2017 | JPY | 1,085 | 1,099 | 1,077 | 1,099 | 1,099 | +18 (+1.67%) | 6,000 |
12 Apr 2017 | JPY | 1,139 | 1,139 | 1,081 | 1,081 | 1,081 | -28 (-2.52%) | 15,200 |
11 Apr 2017 | JPY | 1,123 | 1,139 | 1,109 | 1,109 | 1,109 | -14 (-1.25%) | 10,100 |
10 Apr 2017 | JPY | 1,116 | 1,123 | 1,116 | 1,123 | 1,123 | +7 (+0.63%) | 700 |
7 Apr 2017 | JPY | 1,116 | 1,136 | 1,116 | 1,116 | 1,116 | +1 (+0.09%) | 3,600 |
6 Apr 2017 | JPY | 1,107 | 1,143 | 1,106 | 1,115 | 1,115 | -19 (-1.68%) | 8,800 |
5 Apr 2017 | JPY | 1,151 | 1,165 | 1,111 | 1,134 | 1,134 | -36 (-3.08%) | 11,500 |
4 Apr 2017 | JPY | 1,188 | 1,194 | 1,151 | 1,170 | 1,170 | -6 (-0.51%) | 6,200 |
3 Apr 2017 | JPY | 1,173 | 1,212 | 1,161 | 1,176 | 1,176 | -19 (-1.59%) | 4,700 |
31 Mar 2017 | JPY | 1,212 | 1,220 | 1,170 | 1,195 | 1,195 | -23 (-1.89%) | 8,000 |
30 Mar 2017 | JPY | 1,235 | 1,235 | 1,213 | 1,218 | 1,218 | -13 (-1.06%) | 2,300 |
29 Mar 2017 | JPY | 1,215 | 1,231 | 1,215 | 1,231 | 1,231 | -8 (-0.65%) | 3,600 |
28 Mar 2017 | JPY | 1,256 | 1,265 | 1,236 | 1,239 | 1,239 | -16 (-1.27%) | 16,500 |
27 Mar 2017 | JPY | 1,268 | 1,269 | 1,255 | 1,255 | 1,255 | -13 (-1.03%) | 15,500 |