Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2017 | JPY | 2,275 | 4,560 | 2,182.5 | 2,230 | 2,230 | -50 (-2.19%) | 1,621,600 |
11 May 2017 | JPY | 2,305 | 4,635 | 2,275 | 2,280 | 2,280 | -22.5 (-0.98%) | 810,800 |
10 May 2017 | JPY | 2,297.5 | 4,610 | 2,265 | 2,302.5 | 2,302.5 | +5 (+0.22%) | 806,000 |
9 May 2017 | JPY | 2,277.5 | 4,635 | 2,262.5 | 2,297.5 | 2,297.5 | +27.5 (+1.21%) | 1,168,800 |
8 May 2017 | JPY | 2,225 | 4,540 | 2,215 | 2,270 | 2,270 | +62.5 (+2.83%) | 763,600 |
2 May 2017 | JPY | 2,212.5 | 4,445 | 2,197.5 | 2,207.5 | 2,207.5 | +5 (+0.23%) | 510,400 |
1 May 2017 | JPY | 2,207.5 | 4,445 | 2,190 | 2,202.5 | 2,202.5 | +2.5 (+0.11%) | 540,000 |
28 Apr 2017 | JPY | 2,202.5 | 4,415 | 2,182.5 | 2,200 | 2,200 | +5 (+0.23%) | 564,000 |
27 Apr 2017 | JPY | 2,200 | 4,430 | 2,190 | 2,195 | 2,195 | -15 (-0.68%) | 667,600 |
26 Apr 2017 | JPY | 2,227.5 | 4,480 | 2,190 | 2,210 | 2,210 | 0.0 (0.0%) | 884,800 |
25 Apr 2017 | JPY | 2,225 | 4,450 | 2,195 | 2,210 | 2,210 | +10 (+0.45%) | 691,200 |
24 Apr 2017 | JPY | 2,200 | 4,435 | 2,175 | 2,200 | 2,200 | +22.5 (+1.03%) | 747,600 |
21 Apr 2017 | JPY | 2,152.5 | 4,370 | 2,145 | 2,177.5 | 2,177.5 | +32.5 (+1.52%) | 774,800 |
20 Apr 2017 | JPY | 2,175 | 4,360 | 2,132.5 | 2,145 | 2,145 | -32.5 (-1.49%) | 647,600 |
19 Apr 2017 | JPY | 2,137.5 | 4,405 | 2,127.5 | 2,177.5 | 2,177.5 | +50 (+2.35%) | 1,275,200 |
18 Apr 2017 | JPY | 2,130 | 4,290 | 2,105 | 2,127.5 | 2,127.5 | +2.5 (+0.12%) | 878,400 |
17 Apr 2017 | JPY | 2,080 | 4,265 | 2,080 | 2,125 | 2,125 | +47.5 (+2.29%) | 810,800 |
14 Apr 2017 | JPY | 2,100 | 4,220 | 2,072.5 | 2,077.5 | 2,077.5 | -27.5 (-1.31%) | 683,200 |
13 Apr 2017 | JPY | 2,067.5 | 4,235 | 2,067.5 | 2,105 | 2,105 | +17.5 (+0.84%) | 982,400 |
12 Apr 2017 | JPY | 2,082.5 | 4,190 | 2,060 | 2,087.5 | 2,087.5 | -2.5 (-0.12%) | 940,000 |
11 Apr 2017 | JPY | 2,090 | 4,205 | 2,067.5 | 2,090 | 2,090 | 0.0 (0.0%) | 799,600 |
10 Apr 2017 | JPY | 2,145 | 4,305 | 2,077.5 | 2,090 | 2,090 | -25 (-1.18%) | 1,132,000 |
7 Apr 2017 | JPY | 2,070 | 4,250 | 2,057.5 | 2,115 | 2,115 | +45 (+2.17%) | 1,764,000 |
6 Apr 2017 | JPY | 2,127.5 | 4,275 | 2,067.5 | 2,070 | 2,070 | -47.5 (-2.24%) | 1,185,200 |
5 Apr 2017 | JPY | 2,107.5 | 4,305 | 2,107.5 | 2,117.5 | 2,117.5 | +25 (+1.19%) | 1,742,400 |
4 Apr 2017 | JPY | 2,100 | 4,245 | 2,082.5 | 2,092.5 | 2,092.5 | -5 (-0.24%) | 1,931,200 |
3 Apr 2017 | JPY | 2,027.5 | 4,240 | 2,015 | 2,097.5 | 2,097.5 | +32.5 (+1.57%) | 5,494,800 |
31 Mar 2017 | JPY | 2,065 | 4,130 | 2,065 | 2,065 | 2,065 | -375 (-15.37%) | 2,400,800 |
30 Mar 2017 | JPY | 2,455 | 4,975 | 2,430 | 2,440 | 2,440 | -22.5 (-0.91%) | 847,200 |
29 Mar 2017 | JPY | 2,417.5 | 4,925 | 2,417.5 | 2,462.5 | 2,462.5 | +20 (+0.82%) | 676,400 |