Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2017 | JPY | 2,076.6668 | 2,140 | 1,983.3334 | 2,003.3334 | 2,003.3334 | -113.333 (-5.35%) | 2,453,400 |
31 Jul 2017 | JPY | 1,996.6666 | 2,146.6668 | 1,983.3334 | 2,116.6668 | 2,116.6668 | +60 (+2.92%) | 1,651,200 |
28 Jul 2017 | JPY | 2,153.3333 | 2,163.3333 | 2,056.6668 | 2,056.6668 | 2,056.6668 | -96.666 (-4.49%) | 1,359,600 |
27 Jul 2017 | JPY | 2,150 | 2,170 | 2,123.3333 | 2,153.3333 | 2,153.3333 | -26.667 (-1.22%) | 873,600 |
26 Jul 2017 | JPY | 2,166.6668 | 2,223.3333 | 2,123.3333 | 2,180 | 2,180 | 0.0 (0.0%) | 1,430,400 |
25 Jul 2017 | JPY | 2,303.3333 | 2,303.3333 | 2,176.6668 | 2,180 | 2,180 | -93.333 (-4.11%) | 1,596,600 |
24 Jul 2017 | JPY | 2,340 | 2,383.3333 | 2,270 | 2,273.3333 | 2,273.3333 | -86.667 (-3.67%) | 2,545,500 |
21 Jul 2017 | JPY | 2,256.6668 | 2,360 | 2,226.6668 | 2,360 | 2,360 | +106.667 (+4.73%) | 2,854,800 |
20 Jul 2017 | JPY | 2,230 | 2,290 | 2,166.6668 | 2,253.3333 | 2,253.3333 | +13.333 (+0.60%) | 1,992,000 |
19 Jul 2017 | JPY | 2,310 | 2,373.3333 | 2,156.6668 | 2,240 | 2,240 | -3.333 (-0.15%) | 4,022,400 |
18 Jul 2017 | JPY | 2,106.6668 | 2,243.3333 | 2,070 | 2,243.3333 | 2,243.3333 | +166.667 (+8.03%) | 3,376,200 |
17 Jul 2017 | JPY | 2,076.6668 | 2,076.6668 | 2,076.6668 | 2,076.6668 | 2,076.6668 | 0.0 (0.0%) | 0 |
14 Jul 2017 | JPY | 2,110 | 2,136.6668 | 2,070 | 2,076.6668 | 2,076.6668 | -46.666 (-2.20%) | 861,000 |
13 Jul 2017 | JPY | 2,120 | 2,130 | 2,080 | 2,123.3333 | 2,123.3333 | +10 (+0.47%) | 911,700 |
12 Jul 2017 | JPY | 2,140 | 2,160 | 2,066.6668 | 2,113.3333 | 2,113.3333 | -26.667 (-1.25%) | 1,067,100 |
11 Jul 2017 | JPY | 2,136.6668 | 2,173.3333 | 2,103.3333 | 2,140 | 2,140 | +3.333 (+0.16%) | 806,400 |
10 Jul 2017 | JPY | 2,200 | 2,200 | 2,113.3333 | 2,136.6668 | 2,136.6668 | -46.666 (-2.14%) | 761,400 |
7 Jul 2017 | JPY | 2,070 | 2,200 | 2,056.6668 | 2,183.3333 | 2,183.3333 | +80 (+3.80%) | 1,474,800 |
6 Jul 2017 | JPY | 2,076.6668 | 2,120 | 2,016.6666 | 2,103.3333 | 2,103.3333 | +26.666 (+1.28%) | 910,800 |
5 Jul 2017 | JPY | 2,063.3333 | 2,120 | 2,033.3334 | 2,076.6668 | 2,076.6668 | +23.334 (+1.14%) | 1,255,500 |
4 Jul 2017 | JPY | 2,220 | 2,220 | 2,013.3334 | 2,053.3333 | 2,053.3333 | -140 (-6.38%) | 1,976,400 |
3 Jul 2017 | JPY | 2,210 | 2,296.6668 | 2,176.6668 | 2,193.3333 | 2,193.3333 | -16.667 (-0.75%) | 2,330,400 |
30 Jun 2017 | JPY | 2,143.3333 | 2,210 | 2,126.6668 | 2,210 | 2,210 | -3.333 (-0.15%) | 1,273,800 |
29 Jun 2017 | JPY | 2,170 | 2,240 | 2,116.6668 | 2,213.3333 | 2,213.3333 | +76.666 (+3.59%) | 1,865,400 |
28 Jun 2017 | JPY | 2,150 | 2,216.6668 | 2,090 | 2,136.6668 | 2,136.6668 | -56.666 (-2.58%) | 1,482,600 |
27 Jun 2017 | JPY | 2,060 | 2,200 | 2,020 | 2,193.3333 | 2,193.3333 | +123.333 (+5.96%) | 2,605,500 |
26 Jun 2017 | JPY | 2,110 | 2,146.6668 | 2,016.6666 | 2,070 | 2,070 | +16.667 (+0.81%) | 1,810,800 |
23 Jun 2017 | JPY | 2,186.6668 | 2,233.3333 | 1,913.3334 | 2,053.3333 | 2,053.3333 | -126.667 (-5.81%) | 5,215,200 |
22 Jun 2017 | JPY | 2,223.3333 | 2,326.6668 | 2,153.3333 | 2,180 | 2,180 | -110 (-4.80%) | 5,535,300 |
21 Jun 2017 | JPY | 2,033.3334 | 2,293.3333 | 2,033.3334 | 2,290 | 2,290 | +230 (+11.17%) | 12,709,500 |