Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2017 | JPY | 1,301 | 1,301 | 1,269 | 1,277 | 1,277 | -31 (-2.37%) | 170,100 |
27 Jul 2017 | JPY | 1,294 | 1,312 | 1,276 | 1,308 | 1,308 | +16 (+1.24%) | 237,700 |
26 Jul 2017 | JPY | 1,297 | 1,313 | 1,274 | 1,292 | 1,292 | +5 (+0.39%) | 241,100 |
25 Jul 2017 | JPY | 1,321 | 1,328 | 1,277 | 1,287 | 1,287 | -15 (-1.15%) | 200,800 |
24 Jul 2017 | JPY | 1,323 | 1,335 | 1,286 | 1,302 | 1,302 | -33 (-2.47%) | 413,300 |
21 Jul 2017 | JPY | 1,320 | 1,378 | 1,320 | 1,335 | 1,335 | +21 (+1.60%) | 475,200 |
20 Jul 2017 | JPY | 1,267 | 1,314 | 1,260 | 1,314 | 1,314 | +55 (+4.37%) | 444,700 |
19 Jul 2017 | JPY | 1,250 | 1,288 | 1,220 | 1,259 | 1,259 | +2 (+0.16%) | 651,000 |
18 Jul 2017 | JPY | 1,175 | 1,270 | 1,163 | 1,257 | 1,257 | +161 (+14.69%) | 1,438,300 |
17 Jul 2017 | JPY | 1,096 | 1,096 | 1,096 | 1,096 | 1,096 | 0.0 (0.0%) | 0 |
14 Jul 2017 | JPY | 1,079 | 1,106 | 1,069 | 1,096 | 1,096 | +18 (+1.67%) | 281,500 |
13 Jul 2017 | JPY | 1,061 | 1,098 | 1,061 | 1,078 | 1,078 | +12 (+1.13%) | 176,500 |
12 Jul 2017 | JPY | 1,092 | 1,092 | 1,062 | 1,066 | 1,066 | -30 (-2.74%) | 135,500 |
11 Jul 2017 | JPY | 1,042 | 1,108 | 1,040 | 1,096 | 1,096 | +60 (+5.79%) | 288,600 |
10 Jul 2017 | JPY | 1,023 | 1,040 | 1,023 | 1,036 | 1,036 | +18 (+1.77%) | 114,100 |
7 Jul 2017 | JPY | 1,015 | 1,030 | 1,011 | 1,018 | 1,018 | 0.0 (0.0%) | 174,300 |
6 Jul 2017 | JPY | 1,006 | 1,026 | 1,003 | 1,018 | 1,018 | 0.0 (0.0%) | 101,100 |
5 Jul 2017 | JPY | 1,023 | 1,023 | 1,007 | 1,018 | 1,018 | -1 (-0.10%) | 116,700 |
4 Jul 2017 | JPY | 1,046 | 1,049 | 1,011 | 1,019 | 1,019 | -27 (-2.58%) | 197,700 |
3 Jul 2017 | JPY | 1,033 | 1,052 | 1,024 | 1,046 | 1,046 | +9 (+0.87%) | 131,300 |
30 Jun 2017 | JPY | 1,058 | 1,059 | 1,023 | 1,037 | 1,037 | -24 (-2.26%) | 201,400 |
29 Jun 2017 | JPY | 1,033 | 1,064 | 1,024 | 1,061 | 1,061 | +28 (+2.71%) | 208,800 |
28 Jun 2017 | JPY | 1,068 | 1,069 | 1,018 | 1,033 | 1,033 | -63 (-5.75%) | 514,600 |
27 Jun 2017 | JPY | 1,099 | 1,116 | 1,086 | 1,096 | 1,096 | +5 (+0.46%) | 87,700 |
26 Jun 2017 | JPY | 1,080 | 1,093 | 1,065 | 1,091 | 1,091 | +6 (+0.55%) | 157,200 |
23 Jun 2017 | JPY | 1,116 | 1,123 | 1,078 | 1,085 | 1,085 | -31 (-2.78%) | 129,800 |
22 Jun 2017 | JPY | 1,111 | 1,126 | 1,106 | 1,116 | 1,116 | +2 (+0.18%) | 142,700 |
21 Jun 2017 | JPY | 1,136 | 1,137 | 1,111 | 1,114 | 1,114 | -16 (-1.42%) | 149,000 |
20 Jun 2017 | JPY | 1,144 | 1,145 | 1,106 | 1,130 | 1,130 | +1 (+0.09%) | 327,900 |
19 Jun 2017 | JPY | 1,153 | 1,162 | 1,102 | 1,129 | 1,129 | -24 (-2.08%) | 544,000 |