Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2017 | JPY | 1,921 | 1,921 | 1,899 | 1,903 | 1,903 | -23 (-1.19%) | 24,300 |
10 May 2017 | JPY | 1,938 | 1,947 | 1,925 | 1,926 | 1,926 | -8 (-0.41%) | 20,800 |
9 May 2017 | JPY | 1,917 | 1,934 | 1,912 | 1,934 | 1,934 | +17 (+0.89%) | 36,800 |
8 May 2017 | JPY | 1,913 | 1,918 | 1,911 | 1,917 | 1,917 | +11 (+0.58%) | 22,700 |
2 May 2017 | JPY | 1,909 | 1,911 | 1,890 | 1,906 | 1,906 | +3 (+0.16%) | 37,500 |
1 May 2017 | JPY | 1,912 | 1,916 | 1,903 | 1,903 | 1,903 | +1 (+0.05%) | 32,600 |
28 Apr 2017 | JPY | 1,894 | 1,909 | 1,887 | 1,902 | 1,902 | -4 (-0.21%) | 36,200 |
27 Apr 2017 | JPY | 1,892 | 1,906 | 1,890 | 1,906 | 1,906 | +8 (+0.42%) | 46,300 |
26 Apr 2017 | JPY | 1,880 | 1,905 | 1,875 | 1,898 | 1,898 | -47 (-2.42%) | 263,100 |
25 Apr 2017 | JPY | 1,962 | 1,968 | 1,945 | 1,945 | 1,945 | -34 (-1.72%) | 379,800 |
24 Apr 2017 | JPY | 1,997 | 1,999 | 1,975 | 1,979 | 1,979 | -18 (-0.90%) | 122,800 |
21 Apr 2017 | JPY | 2,001 | 2,002 | 1,995 | 1,997 | 1,997 | -3 (-0.15%) | 52,100 |
20 Apr 2017 | JPY | 2,000 | 2,004 | 2,000 | 2,000 | 2,000 | +3 (+0.15%) | 34,900 |
19 Apr 2017 | JPY | 1,988 | 2,005 | 1,987 | 1,997 | 1,997 | -1 (-0.05%) | 50,700 |
18 Apr 2017 | JPY | 1,981 | 2,010 | 1,981 | 1,998 | 1,998 | +30 (+1.52%) | 63,800 |
17 Apr 2017 | JPY | 1,952 | 1,975 | 1,952 | 1,968 | 1,968 | +15 (+0.77%) | 26,500 |
14 Apr 2017 | JPY | 1,966 | 1,971 | 1,953 | 1,953 | 1,953 | -24 (-1.21%) | 41,700 |
13 Apr 2017 | JPY | 1,981 | 1,981 | 1,967 | 1,977 | 1,977 | -8 (-0.40%) | 46,000 |
12 Apr 2017 | JPY | 1,989 | 1,991 | 1,981 | 1,985 | 1,985 | -7 (-0.35%) | 36,100 |
11 Apr 2017 | JPY | 1,993 | 2,007 | 1,988 | 1,992 | 1,992 | +4 (+0.20%) | 44,100 |
10 Apr 2017 | JPY | 1,998 | 2,006 | 1,985 | 1,988 | 1,988 | +3 (+0.15%) | 39,400 |
7 Apr 2017 | JPY | 1,972 | 1,999 | 1,970 | 1,985 | 1,985 | +13 (+0.66%) | 30,600 |
6 Apr 2017 | JPY | 1,990 | 1,995 | 1,970 | 1,972 | 1,972 | -21 (-1.05%) | 52,100 |
5 Apr 2017 | JPY | 2,001 | 2,012 | 1,991 | 1,993 | 1,993 | -1 (-0.05%) | 44,400 |
4 Apr 2017 | JPY | 2,030 | 2,030 | 1,991 | 1,994 | 1,994 | -32 (-1.58%) | 76,400 |
3 Apr 2017 | JPY | 2,021 | 2,036 | 2,020 | 2,026 | 2,026 | +5 (+0.25%) | 26,600 |
31 Mar 2017 | JPY | 2,020 | 2,047 | 2,019 | 2,021 | 2,021 | -19 (-0.93%) | 48,400 |
30 Mar 2017 | JPY | 2,085 | 2,088 | 2,036 | 2,040 | 2,040 | -35 (-1.69%) | 54,400 |
29 Mar 2017 | JPY | 2,036 | 2,079 | 2,032 | 2,075 | 2,075 | +38 (+1.87%) | 77,000 |
28 Mar 2017 | JPY | 2,012 | 2,040 | 2,010 | 2,037 | 2,037 | +22 (+1.09%) | 61,700 |