Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2017 | JPY | 2,070 | 4,150 | 2,052.5 | 2,057.5 | 2,057.5 | -7.5 (-0.36%) | 480,400 |
3 Aug 2017 | JPY | 2,077.5 | 4,180 | 2,057.5 | 2,065 | 2,065 | -12.5 (-0.60%) | 485,600 |
2 Aug 2017 | JPY | 2,087.5 | 4,180 | 2,055 | 2,077.5 | 2,077.5 | 0.0 (0.0%) | 519,600 |
1 Aug 2017 | JPY | 2,025 | 4,165 | 2,022.5 | 2,077.5 | 2,077.5 | +62.5 (+3.10%) | 763,200 |
31 Jul 2017 | JPY | 2,052.5 | 4,110 | 2,015 | 2,015 | 2,015 | -50 (-2.42%) | 860,000 |
28 Jul 2017 | JPY | 2,090 | 4,180 | 2,052.5 | 2,065 | 2,065 | -17.5 (-0.84%) | 670,400 |
27 Jul 2017 | JPY | 2,020 | 4,190 | 2,020 | 2,082.5 | 2,082.5 | +65 (+3.22%) | 1,028,000 |
26 Jul 2017 | JPY | 2,032.5 | 4,065 | 2,007.5 | 2,017.5 | 2,017.5 | -12.5 (-0.62%) | 568,000 |
25 Jul 2017 | JPY | 2,040 | 4,090 | 2,027.5 | 2,030 | 2,030 | -17.5 (-0.85%) | 536,800 |
24 Jul 2017 | JPY | 2,050 | 4,110 | 2,032.5 | 2,047.5 | 2,047.5 | -7.5 (-0.36%) | 487,200 |
21 Jul 2017 | JPY | 2,062.5 | 4,125 | 2,045 | 2,055 | 2,055 | -10 (-0.48%) | 447,600 |
20 Jul 2017 | JPY | 2,082.5 | 4,165 | 2,060 | 2,065 | 2,065 | -5 (-0.24%) | 434,400 |
19 Jul 2017 | JPY | 2,055 | 4,190 | 2,055 | 2,070 | 2,070 | +17.5 (+0.85%) | 654,400 |
18 Jul 2017 | JPY | 2,072.5 | 4,160 | 2,045 | 2,052.5 | 2,052.5 | -27.5 (-1.32%) | 636,800 |
17 Jul 2017 | JPY | 2,080 | 4,160 | 2,080 | 2,080 | 2,080 | 0.0 (0.0%) | 0 |
14 Jul 2017 | JPY | 2,062.5 | 4,170 | 2,050 | 2,080 | 2,080 | +5 (+0.24%) | 704,800 |
13 Jul 2017 | JPY | 2,077.5 | 4,190 | 2,067.5 | 2,075 | 2,075 | +22.5 (+1.10%) | 1,259,200 |
12 Jul 2017 | JPY | 2,082.5 | 4,170 | 2,040 | 2,052.5 | 2,052.5 | -40 (-1.91%) | 1,315,600 |
11 Jul 2017 | JPY | 2,105 | 4,210 | 2,080 | 2,092.5 | 2,092.5 | -12.5 (-0.59%) | 960,000 |
10 Jul 2017 | JPY | 2,137.5 | 4,285 | 2,102.5 | 2,105 | 2,105 | -37.5 (-1.75%) | 1,408,000 |
7 Jul 2017 | JPY | 2,125 | 4,360 | 2,122.5 | 2,142.5 | 2,142.5 | 0.0 (0.0%) | 1,917,200 |
6 Jul 2017 | JPY | 2,147.5 | 4,360 | 2,140 | 2,142.5 | 2,142.5 | +17.5 (+0.82%) | 1,034,800 |
5 Jul 2017 | JPY | 2,092.5 | 4,260 | 2,070 | 2,125 | 2,125 | +27.5 (+1.31%) | 864,800 |
4 Jul 2017 | JPY | 2,137.5 | 4,280 | 2,092.5 | 2,097.5 | 2,097.5 | -30 (-1.41%) | 836,800 |
3 Jul 2017 | JPY | 2,140 | 4,290 | 2,110 | 2,127.5 | 2,127.5 | -12.5 (-0.58%) | 999,600 |
30 Jun 2017 | JPY | 2,150 | 4,310 | 2,130 | 2,140 | 2,140 | -57.5 (-2.62%) | 788,800 |
29 Jun 2017 | JPY | 2,190 | 4,395 | 2,162.5 | 2,197.5 | 2,197.5 | +5 (+0.23%) | 736,400 |
28 Jun 2017 | JPY | 2,210 | 4,420 | 2,185 | 2,192.5 | 2,192.5 | -27.5 (-1.24%) | 644,400 |
27 Jun 2017 | JPY | 2,227.5 | 4,460 | 2,187.5 | 2,220 | 2,220 | -10 (-0.45%) | 745,600 |
26 Jun 2017 | JPY | 2,225 | 4,505 | 2,210 | 2,230 | 2,230 | 0.0 (0.0%) | 514,400 |