Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2017 | JPY | 1,535 | 1,570 | 1,535 | 1,570 | 1,570 | +20 (+1.29%) | 11,900 |
24 May 2017 | JPY | 1,566 | 1,567 | 1,530 | 1,550 | 1,550 | -16 (-1.02%) | 13,900 |
23 May 2017 | JPY | 1,566 | 1,570 | 1,557 | 1,566 | 1,566 | 0.0 (0.0%) | 7,500 |
22 May 2017 | JPY | 1,573 | 1,577 | 1,558 | 1,566 | 1,566 | -6 (-0.38%) | 8,400 |
19 May 2017 | JPY | 1,563 | 1,580 | 1,563 | 1,572 | 1,572 | +16 (+1.03%) | 9,500 |
18 May 2017 | JPY | 1,531 | 1,557 | 1,521 | 1,556 | 1,556 | +25 (+1.63%) | 12,600 |
17 May 2017 | JPY | 1,539 | 1,540 | 1,520 | 1,531 | 1,531 | -9 (-0.58%) | 13,500 |
16 May 2017 | JPY | 1,567 | 1,567 | 1,537 | 1,540 | 1,540 | -10 (-0.65%) | 8,700 |
15 May 2017 | JPY | 1,565 | 1,582 | 1,550 | 1,550 | 1,550 | -39 (-2.45%) | 8,400 |
12 May 2017 | JPY | 1,610 | 1,610 | 1,563 | 1,589 | 1,589 | -21 (-1.30%) | 13,100 |
11 May 2017 | JPY | 1,590 | 1,619 | 1,584 | 1,610 | 1,610 | +24 (+1.51%) | 15,200 |
10 May 2017 | JPY | 1,596 | 1,596 | 1,575 | 1,586 | 1,586 | +17 (+1.08%) | 11,700 |
9 May 2017 | JPY | 1,520 | 1,569 | 1,520 | 1,569 | 1,569 | +49 (+3.22%) | 24,400 |
8 May 2017 | JPY | 1,535 | 1,535 | 1,508 | 1,520 | 1,520 | +20 (+1.33%) | 11,600 |
2 May 2017 | JPY | 1,496 | 1,503 | 1,491 | 1,500 | 1,500 | +15 (+1.01%) | 10,800 |
1 May 2017 | JPY | 1,485 | 1,501 | 1,482 | 1,485 | 1,485 | -15 (-1%) | 10,200 |
28 Apr 2017 | JPY | 1,495 | 1,515 | 1,495 | 1,500 | 1,500 | -7 (-0.46%) | 11,100 |
27 Apr 2017 | JPY | 1,497 | 1,551 | 1,490 | 1,507 | 1,507 | +22 (+1.48%) | 19,200 |
26 Apr 2017 | JPY | 1,469 | 1,485 | 1,469 | 1,485 | 1,485 | +15 (+1.02%) | 14,500 |
25 Apr 2017 | JPY | 1,460 | 1,479 | 1,453 | 1,470 | 1,470 | +18 (+1.24%) | 3,300 |
24 Apr 2017 | JPY | 1,499 | 1,499 | 1,451 | 1,452 | 1,452 | -27 (-1.83%) | 8,000 |
21 Apr 2017 | JPY | 1,473 | 1,500 | 1,473 | 1,479 | 1,479 | -4 (-0.27%) | 9,300 |
20 Apr 2017 | JPY | 1,494 | 1,494 | 1,473 | 1,483 | 1,483 | -13 (-0.87%) | 10,900 |
19 Apr 2017 | JPY | 1,481 | 1,515 | 1,481 | 1,496 | 1,496 | +17 (+1.15%) | 12,100 |
18 Apr 2017 | JPY | 1,481 | 1,508 | 1,450 | 1,479 | 1,479 | -12 (-0.80%) | 21,500 |
17 Apr 2017 | JPY | 1,476 | 1,515 | 1,476 | 1,491 | 1,491 | +20 (+1.36%) | 9,500 |
14 Apr 2017 | JPY | 1,515 | 1,515 | 1,455 | 1,471 | 1,471 | +16 (+1.10%) | 19,300 |
13 Apr 2017 | JPY | 1,470 | 1,470 | 1,410 | 1,455 | 1,455 | -22 (-1.49%) | 31,000 |
12 Apr 2017 | JPY | 1,580 | 1,580 | 1,465 | 1,477 | 1,477 | -113 (-7.11%) | 41,600 |
11 Apr 2017 | JPY | 1,582 | 1,613 | 1,577 | 1,590 | 1,590 | -70 (-4.22%) | 38,500 |