Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2017 | JPY | 3,190 | 3,215 | 3,165 | 3,185 | 3,185 | -5 (-0.16%) | 282,400 |
2 Aug 2017 | JPY | 3,160 | 3,240 | 3,160 | 3,190 | 3,190 | +50 (+1.59%) | 541,800 |
1 Aug 2017 | JPY | 3,040 | 3,145 | 2,981 | 3,140 | 3,140 | +292 (+10.25%) | 845,500 |
31 Jul 2017 | JPY | 2,876 | 2,884 | 2,848 | 2,848 | 2,848 | -39 (-1.35%) | 320,100 |
28 Jul 2017 | JPY | 2,900 | 2,900 | 2,874 | 2,887 | 2,887 | -13 (-0.45%) | 218,500 |
27 Jul 2017 | JPY | 2,872 | 2,924 | 2,872 | 2,900 | 2,900 | +36 (+1.26%) | 240,600 |
26 Jul 2017 | JPY | 2,897 | 2,897 | 2,863 | 2,864 | 2,864 | -26 (-0.90%) | 182,500 |
25 Jul 2017 | JPY | 2,909 | 2,909 | 2,889 | 2,890 | 2,890 | -34 (-1.16%) | 152,600 |
24 Jul 2017 | JPY | 2,895 | 2,925 | 2,877 | 2,924 | 2,924 | +12 (+0.41%) | 179,400 |
21 Jul 2017 | JPY | 2,923 | 2,927 | 2,896 | 2,912 | 2,912 | +2 (+0.07%) | 154,900 |
20 Jul 2017 | JPY | 2,901 | 2,923 | 2,892 | 2,910 | 2,910 | +14 (+0.48%) | 148,900 |
19 Jul 2017 | JPY | 2,850 | 2,897 | 2,838 | 2,896 | 2,896 | +42 (+1.47%) | 282,000 |
18 Jul 2017 | JPY | 2,869 | 2,876 | 2,832 | 2,854 | 2,854 | -19 (-0.66%) | 163,200 |
17 Jul 2017 | JPY | 2,873 | 2,873 | 2,873 | 2,873 | 2,873 | 0.0 (0.0%) | 0 |
14 Jul 2017 | JPY | 2,885 | 2,892 | 2,865 | 2,873 | 2,873 | -12 (-0.42%) | 325,000 |
13 Jul 2017 | JPY | 2,870 | 2,892 | 2,860 | 2,885 | 2,885 | +32 (+1.12%) | 335,100 |
12 Jul 2017 | JPY | 2,842 | 2,862 | 2,819 | 2,853 | 2,853 | +6 (+0.21%) | 347,300 |
11 Jul 2017 | JPY | 2,800 | 2,860 | 2,790 | 2,847 | 2,847 | +57 (+2.04%) | 344,100 |
10 Jul 2017 | JPY | 2,795 | 2,806 | 2,779 | 2,790 | 2,790 | +17 (+0.61%) | 145,600 |
7 Jul 2017 | JPY | 2,777 | 2,797 | 2,765 | 2,773 | 2,773 | -21 (-0.75%) | 189,700 |
6 Jul 2017 | JPY | 2,793 | 2,816 | 2,781 | 2,794 | 2,794 | +6 (+0.22%) | 175,700 |
5 Jul 2017 | JPY | 2,768 | 2,790 | 2,741 | 2,788 | 2,788 | +9 (+0.32%) | 225,800 |
4 Jul 2017 | JPY | 2,810 | 2,810 | 2,772 | 2,779 | 2,779 | -21 (-0.75%) | 250,300 |
3 Jul 2017 | JPY | 2,812 | 2,820 | 2,785 | 2,800 | 2,800 | -16 (-0.57%) | 301,300 |
30 Jun 2017 | JPY | 2,826 | 2,835 | 2,801 | 2,816 | 2,816 | -40 (-1.40%) | 245,800 |
29 Jun 2017 | JPY | 2,858 | 2,859 | 2,821 | 2,856 | 2,856 | -1 (-0.04%) | 346,400 |
28 Jun 2017 | JPY | 2,913 | 2,913 | 2,849 | 2,857 | 2,857 | -75 (-2.56%) | 364,800 |
27 Jun 2017 | JPY | 2,945 | 2,956 | 2,911 | 2,932 | 2,932 | -13 (-0.44%) | 257,200 |
26 Jun 2017 | JPY | 2,952 | 2,958 | 2,927 | 2,945 | 2,945 | -15 (-0.51%) | 318,400 |
23 Jun 2017 | JPY | 3,015 | 3,015 | 2,947 | 2,960 | 2,960 | -50 (-1.66%) | 306,700 |