Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2017 | JPY | 1,850 | 1,854 | 1,789 | 1,796 | 1,796 | -94 (-4.97%) | 1,636,900 |
9 Jun 2017 | JPY | 1,915 | 1,930 | 1,888 | 1,890 | 1,890 | -35 (-1.82%) | 750,500 |
8 Jun 2017 | JPY | 1,949 | 1,965 | 1,925 | 1,925 | 1,925 | -29 (-1.48%) | 430,500 |
7 Jun 2017 | JPY | 1,959 | 1,968 | 1,945 | 1,954 | 1,954 | -21 (-1.06%) | 423,100 |
6 Jun 2017 | JPY | 1,990 | 1,997 | 1,957 | 1,975 | 1,975 | -36 (-1.79%) | 676,200 |
5 Jun 2017 | JPY | 1,992 | 2,028 | 1,992 | 2,011 | 2,011 | +24 (+1.21%) | 510,300 |
2 Jun 2017 | JPY | 1,960 | 1,995 | 1,948 | 1,987 | 1,987 | +23 (+1.17%) | 633,400 |
1 Jun 2017 | JPY | 1,985 | 1,987 | 1,957 | 1,964 | 1,964 | -15 (-0.76%) | 595,900 |
31 May 2017 | JPY | 2,007 | 2,025 | 1,975 | 1,979 | 1,979 | -35 (-1.74%) | 460,600 |
30 May 2017 | JPY | 1,981 | 2,019 | 1,958 | 2,014 | 2,014 | +18 (+0.90%) | 628,700 |
29 May 2017 | JPY | 2,018 | 2,022 | 1,993 | 1,996 | 1,996 | -20 (-0.99%) | 260,100 |
26 May 2017 | JPY | 2,043 | 2,054 | 2,010 | 2,016 | 2,016 | -15 (-0.74%) | 236,400 |
25 May 2017 | JPY | 2,018 | 2,042 | 2,011 | 2,031 | 2,031 | +10 (+0.49%) | 365,000 |
24 May 2017 | JPY | 2,006 | 2,025 | 2,001 | 2,021 | 2,021 | +14 (+0.70%) | 308,900 |
23 May 2017 | JPY | 1,992 | 2,025 | 1,983 | 2,007 | 2,007 | +20 (+1.01%) | 592,100 |
22 May 2017 | JPY | 1,995 | 1,996 | 1,976 | 1,987 | 1,987 | +7 (+0.35%) | 185,400 |
19 May 2017 | JPY | 1,997 | 2,002 | 1,980 | 1,980 | 1,980 | -15 (-0.75%) | 256,900 |
18 May 2017 | JPY | 1,953 | 1,998 | 1,953 | 1,995 | 1,995 | +15 (+0.76%) | 255,200 |
17 May 2017 | JPY | 1,981 | 1,993 | 1,965 | 1,980 | 1,980 | -23 (-1.15%) | 413,300 |
16 May 2017 | JPY | 1,989 | 2,003 | 1,964 | 2,003 | 2,003 | +23 (+1.16%) | 619,400 |
15 May 2017 | JPY | 1,981 | 1,981 | 1,931 | 1,980 | 1,980 | -16 (-0.80%) | 716,300 |
12 May 2017 | JPY | 2,020 | 2,024 | 1,988 | 1,996 | 1,996 | -22 (-1.09%) | 1,117,200 |
11 May 2017 | JPY | 2,012 | 2,021 | 1,951 | 2,018 | 2,018 | -244 (-10.79%) | 1,837,500 |
10 May 2017 | JPY | 2,284 | 2,292 | 2,256 | 2,262 | 2,262 | -20 (-0.88%) | 323,600 |
9 May 2017 | JPY | 2,280 | 2,302 | 2,271 | 2,282 | 2,282 | -1 (-0.04%) | 293,300 |
8 May 2017 | JPY | 2,278 | 2,314 | 2,278 | 2,283 | 2,283 | +27 (+1.20%) | 318,900 |
2 May 2017 | JPY | 2,229 | 2,279 | 2,229 | 2,256 | 2,256 | +19 (+0.85%) | 189,600 |
1 May 2017 | JPY | 2,207 | 2,247 | 2,195 | 2,237 | 2,237 | -2 (-0.09%) | 248,200 |
28 Apr 2017 | JPY | 2,192 | 2,247 | 2,188 | 2,239 | 2,239 | +37 (+1.68%) | 344,200 |
27 Apr 2017 | JPY | 2,182 | 2,208 | 2,165 | 2,202 | 2,202 | +22 (+1.01%) | 225,300 |