Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2017 | JPY | 3,940 | 3,995 | 3,920 | 3,970 | 3,970 | +10 (+0.25%) | 93,000 |
20 Jun 2017 | JPY | 3,955 | 3,985 | 3,920 | 3,960 | 3,960 | +30 (+0.76%) | 103,100 |
19 Jun 2017 | JPY | 3,920 | 3,940 | 3,860 | 3,930 | 3,930 | 0.0 (0.0%) | 90,900 |
16 Jun 2017 | JPY | 3,990 | 3,990 | 3,895 | 3,930 | 3,930 | -35 (-0.88%) | 109,900 |
15 Jun 2017 | JPY | 3,980 | 4,035 | 3,925 | 3,965 | 3,965 | +25 (+0.63%) | 173,500 |
14 Jun 2017 | JPY | 3,955 | 4,015 | 3,935 | 3,940 | 3,940 | +35 (+0.90%) | 164,400 |
13 Jun 2017 | JPY | 3,900 | 3,935 | 3,840 | 3,905 | 3,905 | +65 (+1.69%) | 120,400 |
12 Jun 2017 | JPY | 3,800 | 3,860 | 3,775 | 3,840 | 3,840 | -25 (-0.65%) | 151,700 |
9 Jun 2017 | JPY | 3,840 | 3,890 | 3,820 | 3,865 | 3,865 | -10 (-0.26%) | 146,400 |
8 Jun 2017 | JPY | 3,945 | 3,970 | 3,875 | 3,875 | 3,875 | -70 (-1.77%) | 153,000 |
7 Jun 2017 | JPY | 3,940 | 3,980 | 3,915 | 3,945 | 3,945 | +20 (+0.51%) | 92,300 |
6 Jun 2017 | JPY | 3,955 | 3,960 | 3,870 | 3,925 | 3,925 | -5 (-0.13%) | 117,900 |
5 Jun 2017 | JPY | 3,810 | 3,955 | 3,810 | 3,930 | 3,930 | +130 (+3.42%) | 193,600 |
2 Jun 2017 | JPY | 3,840 | 3,870 | 3,770 | 3,800 | 3,800 | -45 (-1.17%) | 167,300 |
1 Jun 2017 | JPY | 3,800 | 3,860 | 3,770 | 3,845 | 3,845 | +30 (+0.79%) | 91,800 |
31 May 2017 | JPY | 3,735 | 3,825 | 3,735 | 3,815 | 3,815 | +70 (+1.87%) | 180,400 |
30 May 2017 | JPY | 3,765 | 3,765 | 3,695 | 3,745 | 3,745 | +5 (+0.13%) | 133,300 |
29 May 2017 | JPY | 3,660 | 3,750 | 3,660 | 3,740 | 3,740 | +85 (+2.33%) | 139,800 |
26 May 2017 | JPY | 3,685 | 3,685 | 3,610 | 3,655 | 3,655 | -30 (-0.81%) | 128,600 |
25 May 2017 | JPY | 3,700 | 3,775 | 3,685 | 3,685 | 3,685 | 0.0 (0.0%) | 202,100 |
24 May 2017 | JPY | 3,610 | 3,735 | 3,610 | 3,685 | 3,685 | +80 (+2.22%) | 270,600 |
23 May 2017 | JPY | 3,630 | 3,705 | 3,600 | 3,605 | 3,605 | +20 (+0.56%) | 248,600 |
22 May 2017 | JPY | 3,480 | 3,620 | 3,460 | 3,585 | 3,585 | +100 (+2.87%) | 219,700 |
19 May 2017 | JPY | 3,555 | 3,625 | 3,485 | 3,485 | 3,485 | -100 (-2.79%) | 258,600 |
18 May 2017 | JPY | 3,360 | 3,585 | 3,360 | 3,585 | 3,585 | +85 (+2.43%) | 300,100 |
17 May 2017 | JPY | 3,355 | 3,500 | 3,345 | 3,500 | 3,500 | +165 (+4.95%) | 312,100 |
16 May 2017 | JPY | 3,200 | 3,345 | 3,200 | 3,335 | 3,335 | +150 (+4.71%) | 256,100 |
15 May 2017 | JPY | 3,120 | 3,190 | 3,100 | 3,185 | 3,185 | +80 (+2.58%) | 129,800 |
12 May 2017 | JPY | 3,100 | 3,135 | 3,085 | 3,105 | 3,105 | +25 (+0.81%) | 94,200 |
11 May 2017 | JPY | 3,065 | 3,100 | 3,065 | 3,080 | 3,080 | +10 (+0.33%) | 77,500 |