Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2017 | JPY | 3,100 | 3,120 | 3,060 | 3,070 | 3,070 | -35 (-1.13%) | 133,800 |
9 May 2017 | JPY | 3,030 | 3,130 | 3,015 | 3,105 | 3,105 | +100 (+3.33%) | 182,900 |
8 May 2017 | JPY | 2,976 | 3,020 | 2,976 | 3,005 | 3,005 | +36 (+1.21%) | 138,100 |
2 May 2017 | JPY | 3,005 | 3,015 | 2,957 | 2,969 | 2,969 | -36 (-1.20%) | 100,000 |
1 May 2017 | JPY | 3,025 | 3,065 | 2,991 | 3,005 | 3,005 | 0.0 (0.0%) | 117,100 |
28 Apr 2017 | JPY | 3,035 | 3,060 | 2,970 | 3,005 | 3,005 | +9 (+0.30%) | 162,100 |
27 Apr 2017 | JPY | 2,924 | 3,080 | 2,900 | 2,996 | 2,996 | +77 (+2.64%) | 757,800 |
26 Apr 2017 | JPY | 2,911 | 2,985 | 2,887 | 2,919 | 2,919 | +3 (+0.10%) | 241,800 |
25 Apr 2017 | JPY | 2,880 | 2,922 | 2,832 | 2,916 | 2,916 | +53 (+1.85%) | 120,300 |
24 Apr 2017 | JPY | 2,879 | 2,880 | 2,825 | 2,863 | 2,863 | +11 (+0.39%) | 106,400 |
21 Apr 2017 | JPY | 2,875 | 2,879 | 2,818 | 2,852 | 2,852 | -21 (-0.73%) | 120,200 |
20 Apr 2017 | JPY | 2,921 | 2,960 | 2,848 | 2,873 | 2,873 | -20 (-0.69%) | 106,900 |
19 Apr 2017 | JPY | 2,871 | 2,915 | 2,863 | 2,893 | 2,893 | +22 (+0.77%) | 113,700 |
18 Apr 2017 | JPY | 2,833 | 2,887 | 2,822 | 2,871 | 2,871 | +38 (+1.34%) | 103,300 |
17 Apr 2017 | JPY | 2,752 | 2,851 | 2,729 | 2,833 | 2,833 | +55 (+1.98%) | 116,200 |
14 Apr 2017 | JPY | 2,840 | 2,893 | 2,776 | 2,778 | 2,778 | -75 (-2.63%) | 117,000 |
13 Apr 2017 | JPY | 2,770 | 2,887 | 2,756 | 2,853 | 2,853 | +51 (+1.82%) | 140,000 |
12 Apr 2017 | JPY | 2,853 | 2,866 | 2,725 | 2,802 | 2,802 | -101 (-3.48%) | 240,800 |
11 Apr 2017 | JPY | 2,935 | 2,950 | 2,891 | 2,903 | 2,903 | -41 (-1.39%) | 178,800 |
10 Apr 2017 | JPY | 2,850 | 2,965 | 2,844 | 2,944 | 2,944 | +124 (+4.40%) | 291,000 |
7 Apr 2017 | JPY | 2,817 | 2,845 | 2,771 | 2,820 | 2,820 | +41 (+1.48%) | 115,800 |
6 Apr 2017 | JPY | 2,838 | 2,845 | 2,759 | 2,779 | 2,779 | -68 (-2.39%) | 117,800 |
5 Apr 2017 | JPY | 2,790 | 2,884 | 2,784 | 2,847 | 2,847 | +84 (+3.04%) | 206,600 |
4 Apr 2017 | JPY | 2,772 | 2,789 | 2,742 | 2,763 | 2,763 | -17 (-0.61%) | 113,000 |
3 Apr 2017 | JPY | 2,740 | 2,800 | 2,740 | 2,780 | 2,780 | +43 (+1.57%) | 92,800 |
31 Mar 2017 | JPY | 2,737 | 2,795 | 2,736 | 2,737 | 2,737 | 0.0 (0.0%) | 88,200 |
30 Mar 2017 | JPY | 2,754 | 2,754 | 2,718 | 2,737 | 2,737 | -38 (-1.37%) | 84,500 |
29 Mar 2017 | JPY | 2,814 | 2,818 | 2,767 | 2,775 | 2,775 | -58 (-2.05%) | 108,900 |
28 Mar 2017 | JPY | 2,822 | 2,834 | 2,807 | 2,833 | 2,833 | +11 (+0.39%) | 146,800 |
27 Mar 2017 | JPY | 2,861 | 2,874 | 2,803 | 2,822 | 2,822 | -68 (-2.35%) | 117,200 |