Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2017 | JPY | 2,100 | 2,162.5 | 2,095 | 2,152.5 | 2,152.5 | +27.5 (+1.29%) | 47,000 |
3 Aug 2017 | JPY | 2,200 | 2,217.5 | 2,077.5 | 2,125 | 2,125 | -50 (-2.30%) | 47,800 |
2 Aug 2017 | JPY | 2,112.5 | 2,180 | 2,102.5 | 2,175 | 2,175 | +57.5 (+2.72%) | 51,000 |
1 Aug 2017 | JPY | 2,215 | 2,237.5 | 2,105 | 2,117.5 | 2,117.5 | -62.5 (-2.87%) | 61,200 |
31 Jul 2017 | JPY | 2,225 | 2,225 | 2,037.5 | 2,180 | 2,180 | -52.5 (-2.35%) | 163,800 |
28 Jul 2017 | JPY | 2,267.5 | 2,322.5 | 2,185 | 2,232.5 | 2,232.5 | -70 (-3.04%) | 158,800 |
27 Jul 2017 | JPY | 2,105 | 2,330 | 2,105 | 2,302.5 | 2,302.5 | +192.5 (+9.12%) | 300,000 |
26 Jul 2017 | JPY | 2,067.5 | 2,127.5 | 1,992.5 | 2,110 | 2,110 | +40 (+1.93%) | 198,800 |
25 Jul 2017 | JPY | 1,925 | 2,115 | 1,912.5 | 2,070 | 2,070 | +170 (+8.95%) | 360,600 |
24 Jul 2017 | JPY | 1,770 | 1,920 | 1,747.5 | 1,900 | 1,900 | +130 (+7.34%) | 223,600 |
21 Jul 2017 | JPY | 1,730 | 1,772.5 | 1,705 | 1,770 | 1,770 | +42.5 (+2.46%) | 72,600 |
20 Jul 2017 | JPY | 1,740 | 1,747.5 | 1,697.5 | 1,727.5 | 1,727.5 | -10 (-0.58%) | 65,800 |
19 Jul 2017 | JPY | 1,687.5 | 1,750 | 1,680 | 1,737.5 | 1,737.5 | +37.5 (+2.21%) | 93,400 |
18 Jul 2017 | JPY | 1,755 | 1,760 | 1,670 | 1,700 | 1,700 | -70 (-3.95%) | 150,800 |
17 Jul 2017 | JPY | 1,770 | 1,770 | 1,770 | 1,770 | 1,770 | 0.0 (0.0%) | 0 |
14 Jul 2017 | JPY | 1,805 | 1,810 | 1,737.5 | 1,770 | 1,770 | -55 (-3.01%) | 133,600 |
13 Jul 2017 | JPY | 1,892.5 | 1,897.5 | 1,767.5 | 1,825 | 1,825 | -137.5 (-7.01%) | 219,200 |
12 Jul 2017 | JPY | 1,912.5 | 1,980 | 1,900 | 1,962.5 | 1,962.5 | +50 (+2.61%) | 113,800 |
11 Jul 2017 | JPY | 1,942.5 | 1,942.5 | 1,892.5 | 1,912.5 | 1,912.5 | -27.5 (-1.42%) | 47,000 |
10 Jul 2017 | JPY | 1,945 | 1,945 | 1,880 | 1,940 | 1,940 | +12.5 (+0.65%) | 101,600 |
7 Jul 2017 | JPY | 1,980 | 1,992.5 | 1,910 | 1,927.5 | 1,927.5 | -72.5 (-3.63%) | 134,800 |
6 Jul 2017 | JPY | 2,042.5 | 2,067.5 | 1,962.5 | 2,000 | 2,000 | +97.5 (+5.12%) | 341,600 |
5 Jul 2017 | JPY | 1,855 | 1,902.5 | 1,805 | 1,902.5 | 1,902.5 | +65 (+3.54%) | 41,400 |
4 Jul 2017 | JPY | 1,905 | 1,905 | 1,805 | 1,837.5 | 1,837.5 | -37.5 (-2%) | 61,000 |
3 Jul 2017 | JPY | 1,835 | 1,912.5 | 1,835 | 1,875 | 1,875 | +75 (+4.17%) | 56,600 |
30 Jun 2017 | JPY | 1,772.5 | 1,800 | 1,730 | 1,800 | 1,800 | +20 (+1.12%) | 35,200 |
29 Jun 2017 | JPY | 1,865 | 1,865 | 1,760 | 1,780 | 1,780 | -50 (-2.73%) | 64,400 |
28 Jun 2017 | JPY | 1,877.5 | 1,902.5 | 1,827.5 | 1,830 | 1,830 | -82.5 (-4.31%) | 52,800 |
27 Jun 2017 | JPY | 1,917.5 | 1,925 | 1,880 | 1,912.5 | 1,912.5 | +30 (+1.59%) | 39,000 |
26 Jun 2017 | JPY | 1,830 | 1,895 | 1,830 | 1,882.5 | 1,882.5 | +52.5 (+2.87%) | 45,200 |