Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2017 | JPY | 1,860 | 1,863 | 1,828 | 1,832 | 1,832 | -26 (-1.40%) | 318,100 |
21 Jul 2017 | JPY | 1,871 | 1,875 | 1,851 | 1,858 | 1,858 | -6 (-0.32%) | 357,400 |
20 Jul 2017 | JPY | 1,845 | 1,871 | 1,842 | 1,864 | 1,864 | +27 (+1.47%) | 434,100 |
19 Jul 2017 | JPY | 1,833 | 1,846 | 1,821 | 1,837 | 1,837 | +17 (+0.93%) | 286,500 |
18 Jul 2017 | JPY | 1,823 | 1,823 | 1,795 | 1,820 | 1,820 | -3 (-0.16%) | 335,300 |
17 Jul 2017 | JPY | 1,823 | 1,823 | 1,823 | 1,823 | 1,823 | 0.0 (0.0%) | 0 |
14 Jul 2017 | JPY | 1,825 | 1,839 | 1,819 | 1,823 | 1,823 | +7 (+0.39%) | 150,000 |
13 Jul 2017 | JPY | 1,836 | 1,838 | 1,812 | 1,816 | 1,816 | -21 (-1.14%) | 281,100 |
12 Jul 2017 | JPY | 1,848 | 1,868 | 1,835 | 1,837 | 1,837 | -11 (-0.60%) | 312,800 |
11 Jul 2017 | JPY | 1,845 | 1,862 | 1,834 | 1,848 | 1,848 | 0.0 (0.0%) | 280,000 |
10 Jul 2017 | JPY | 1,828 | 1,856 | 1,822 | 1,848 | 1,848 | +53 (+2.95%) | 672,100 |
7 Jul 2017 | JPY | 1,817 | 1,817 | 1,793 | 1,795 | 1,795 | -27 (-1.48%) | 377,400 |
6 Jul 2017 | JPY | 1,829 | 1,840 | 1,810 | 1,822 | 1,822 | -15 (-0.82%) | 252,800 |
5 Jul 2017 | JPY | 1,805 | 1,838 | 1,797 | 1,837 | 1,837 | +27 (+1.49%) | 395,700 |
4 Jul 2017 | JPY | 1,819 | 1,821 | 1,800 | 1,810 | 1,810 | +1 (+0.06%) | 292,200 |
3 Jul 2017 | JPY | 1,833 | 1,836 | 1,809 | 1,809 | 1,809 | -17 (-0.93%) | 309,500 |
30 Jun 2017 | JPY | 1,800 | 1,836 | 1,792 | 1,826 | 1,826 | +10 (+0.55%) | 598,700 |
29 Jun 2017 | JPY | 1,788 | 1,821 | 1,788 | 1,816 | 1,816 | +37 (+2.08%) | 347,000 |
28 Jun 2017 | JPY | 1,801 | 1,817 | 1,779 | 1,779 | 1,779 | -24 (-1.33%) | 312,900 |
27 Jun 2017 | JPY | 1,802 | 1,809 | 1,785 | 1,803 | 1,803 | +8 (+0.45%) | 273,600 |
26 Jun 2017 | JPY | 1,786 | 1,803 | 1,777 | 1,795 | 1,795 | +22 (+1.24%) | 357,000 |
23 Jun 2017 | JPY | 1,794 | 1,811 | 1,771 | 1,773 | 1,773 | -16 (-0.89%) | 529,300 |
22 Jun 2017 | JPY | 1,790 | 1,797 | 1,774 | 1,789 | 1,789 | -1 (-0.06%) | 324,100 |
21 Jun 2017 | JPY | 1,804 | 1,813 | 1,787 | 1,790 | 1,790 | -19 (-1.05%) | 410,500 |
20 Jun 2017 | JPY | 1,825 | 1,828 | 1,806 | 1,809 | 1,809 | -3 (-0.17%) | 281,700 |
19 Jun 2017 | JPY | 1,786 | 1,826 | 1,786 | 1,812 | 1,812 | +27 (+1.51%) | 482,200 |
16 Jun 2017 | JPY | 1,783 | 1,788 | 1,769 | 1,785 | 1,785 | -4 (-0.22%) | 665,800 |
15 Jun 2017 | JPY | 1,795 | 1,801 | 1,769 | 1,789 | 1,789 | -8 (-0.45%) | 761,400 |
14 Jun 2017 | JPY | 1,817 | 1,826 | 1,775 | 1,797 | 1,797 | -17 (-0.94%) | 954,400 |
13 Jun 2017 | JPY | 1,800 | 1,816 | 1,786 | 1,814 | 1,814 | +18 (+1.00%) | 730,300 |