Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2017 | JPY | 1,157 | 1,159 | 1,132 | 1,143 | 1,143 | -5 (-0.44%) | 100,000 |
21 Jul 2017 | JPY | 1,172 | 1,173 | 1,143 | 1,148 | 1,148 | -13 (-1.12%) | 110,700 |
20 Jul 2017 | JPY | 1,169 | 1,193 | 1,153 | 1,161 | 1,161 | -3 (-0.26%) | 117,000 |
19 Jul 2017 | JPY | 1,160 | 1,175 | 1,155 | 1,164 | 1,164 | +10 (+0.87%) | 53,600 |
18 Jul 2017 | JPY | 1,181 | 1,189 | 1,152 | 1,154 | 1,154 | -26 (-2.20%) | 130,400 |
17 Jul 2017 | JPY | 1,180 | 1,180 | 1,180 | 1,180 | 1,180 | 0.0 (0.0%) | 0 |
14 Jul 2017 | JPY | 1,196 | 1,203 | 1,171 | 1,180 | 1,180 | -13 (-1.09%) | 171,500 |
13 Jul 2017 | JPY | 1,220 | 1,227 | 1,190 | 1,193 | 1,193 | -26 (-2.13%) | 129,900 |
12 Jul 2017 | JPY | 1,207 | 1,252 | 1,190 | 1,219 | 1,219 | +13 (+1.08%) | 162,800 |
11 Jul 2017 | JPY | 1,214 | 1,220 | 1,193 | 1,206 | 1,206 | -13 (-1.07%) | 83,500 |
10 Jul 2017 | JPY | 1,202 | 1,244 | 1,199 | 1,219 | 1,219 | +12 (+0.99%) | 164,400 |
7 Jul 2017 | JPY | 1,190 | 1,224 | 1,177 | 1,207 | 1,207 | +15 (+1.26%) | 163,000 |
6 Jul 2017 | JPY | 1,240 | 1,257 | 1,190 | 1,192 | 1,192 | -35 (-2.85%) | 248,600 |
5 Jul 2017 | JPY | 1,210 | 1,242 | 1,199 | 1,227 | 1,227 | -1 (-0.08%) | 169,000 |
4 Jul 2017 | JPY | 1,295 | 1,320 | 1,220 | 1,228 | 1,228 | -50 (-3.91%) | 267,200 |
3 Jul 2017 | JPY | 1,279 | 1,330 | 1,265 | 1,278 | 1,278 | +20 (+1.59%) | 329,800 |
30 Jun 2017 | JPY | 1,201 | 1,267 | 1,201 | 1,258 | 1,258 | -2 (-0.16%) | 212,400 |
29 Jun 2017 | JPY | 1,190 | 1,265 | 1,173 | 1,260 | 1,260 | +91 (+7.78%) | 299,600 |
28 Jun 2017 | JPY | 1,228 | 1,230 | 1,168 | 1,169 | 1,169 | -38 (-3.15%) | 225,000 |
27 Jun 2017 | JPY | 1,262 | 1,262 | 1,202 | 1,207 | 1,207 | -25 (-2.03%) | 154,000 |
26 Jun 2017 | JPY | 1,283 | 1,332 | 1,231 | 1,232 | 1,232 | -21 (-1.68%) | 219,700 |
23 Jun 2017 | JPY | 1,299 | 1,374 | 1,228 | 1,253 | 1,253 | -31 (-2.41%) | 445,000 |
22 Jun 2017 | JPY | 1,181 | 1,284 | 1,181 | 1,284 | 1,284 | +99 (+8.35%) | 289,000 |
21 Jun 2017 | JPY | 1,179 | 1,235 | 1,152 | 1,185 | 1,185 | +21 (+1.80%) | 223,400 |
20 Jun 2017 | JPY | 1,210 | 1,247 | 1,150 | 1,164 | 1,164 | -43 (-3.56%) | 431,000 |
19 Jun 2017 | JPY | 1,095 | 1,404 | 1,095 | 1,207 | 1,207 | +101 (+9.13%) | 1,590,800 |
16 Jun 2017 | JPY | 1,110 | 1,145 | 1,096 | 1,106 | 1,106 | +23 (+2.12%) | 139,000 |
15 Jun 2017 | JPY | 1,089 | 1,114 | 1,078 | 1,083 | 1,083 | -15 (-1.37%) | 61,100 |
14 Jun 2017 | JPY | 1,129 | 1,129 | 1,089 | 1,098 | 1,098 | -23 (-2.05%) | 71,100 |
13 Jun 2017 | JPY | 1,113 | 1,133 | 1,088 | 1,121 | 1,121 | -14 (-1.23%) | 105,200 |