Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2017 | JPY | 1,944 | 1,951 | 1,892 | 1,902 | 1,902 | -53 (-2.71%) | 652,600 |
27 Jul 2017 | JPY | 2,000 | 2,020 | 1,928 | 1,955 | 1,955 | -107 (-5.19%) | 909,900 |
26 Jul 2017 | JPY | 2,100 | 2,129 | 1,890 | 2,062 | 2,062 | -119 (-5.46%) | 1,126,400 |
25 Jul 2017 | JPY | 2,240 | 2,280 | 2,102 | 2,181 | 2,181 | -39 (-1.76%) | 775,500 |
24 Jul 2017 | JPY | 2,200 | 2,241 | 2,165 | 2,220 | 2,220 | +35 (+1.60%) | 459,300 |
21 Jul 2017 | JPY | 2,186 | 2,199 | 2,155 | 2,185 | 2,185 | +49 (+2.29%) | 569,600 |
20 Jul 2017 | JPY | 2,118 | 2,197 | 2,100 | 2,136 | 2,136 | +85 (+4.14%) | 1,199,200 |
19 Jul 2017 | JPY | 2,030 | 2,055 | 2,012 | 2,051 | 2,051 | +21 (+1.03%) | 294,100 |
18 Jul 2017 | JPY | 2,040 | 2,042 | 2,009 | 2,030 | 2,030 | +2 (+0.10%) | 350,800 |
17 Jul 2017 | JPY | 2,028 | 2,028 | 2,028 | 2,028 | 2,028 | 0.0 (0.0%) | 0 |
14 Jul 2017 | JPY | 1,987 | 2,058 | 1,986 | 2,028 | 2,028 | +54 (+2.74%) | 832,300 |
13 Jul 2017 | JPY | 1,960 | 1,988 | 1,940 | 1,974 | 1,974 | +34 (+1.75%) | 556,100 |
12 Jul 2017 | JPY | 1,911 | 1,960 | 1,911 | 1,940 | 1,940 | +30 (+1.57%) | 555,700 |
11 Jul 2017 | JPY | 1,870 | 1,910 | 1,863 | 1,910 | 1,910 | +45 (+2.41%) | 492,400 |
10 Jul 2017 | JPY | 1,845 | 1,870 | 1,824 | 1,865 | 1,865 | +20 (+1.08%) | 301,100 |
7 Jul 2017 | JPY | 1,820 | 1,845 | 1,800 | 1,845 | 1,845 | +1 (+0.05%) | 257,700 |
6 Jul 2017 | JPY | 1,850 | 1,863 | 1,825 | 1,844 | 1,844 | +2 (+0.11%) | 219,100 |
5 Jul 2017 | JPY | 1,802 | 1,849 | 1,780 | 1,842 | 1,842 | +33 (+1.82%) | 332,200 |
4 Jul 2017 | JPY | 1,871 | 1,874 | 1,786 | 1,809 | 1,809 | -61 (-3.26%) | 562,500 |
3 Jul 2017 | JPY | 1,820 | 1,880 | 1,811 | 1,870 | 1,870 | +65 (+3.60%) | 485,400 |
30 Jun 2017 | JPY | 1,760 | 1,810 | 1,752 | 1,805 | 1,805 | +5 (+0.28%) | 241,700 |
29 Jun 2017 | JPY | 1,793 | 1,808 | 1,780 | 1,800 | 1,800 | +32 (+1.81%) | 244,700 |
28 Jun 2017 | JPY | 1,800 | 1,804 | 1,753 | 1,768 | 1,768 | -44 (-2.43%) | 397,500 |
27 Jun 2017 | JPY | 1,820 | 1,823 | 1,791 | 1,812 | 1,812 | -11 (-0.60%) | 222,000 |
26 Jun 2017 | JPY | 1,845 | 1,846 | 1,801 | 1,823 | 1,823 | +3 (+0.16%) | 341,900 |
23 Jun 2017 | JPY | 1,850 | 1,858 | 1,794 | 1,820 | 1,820 | +47 (+2.65%) | 733,700 |
22 Jun 2017 | JPY | 1,821 | 1,821 | 1,772 | 1,773 | 1,773 | -34 (-1.88%) | 280,400 |
21 Jun 2017 | JPY | 1,820 | 1,838 | 1,790 | 1,807 | 1,807 | -18 (-0.99%) | 247,500 |
20 Jun 2017 | JPY | 1,857 | 1,869 | 1,786 | 1,825 | 1,825 | -17 (-0.92%) | 485,200 |
19 Jun 2017 | JPY | 1,750 | 1,842 | 1,748 | 1,842 | 1,842 | +111 (+6.41%) | 792,600 |