Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2017 | JPY | 1,890 | 1,927.5 | 1,780 | 1,830 | 1,830 | -85 (-4.44%) | 121,400 |
22 Jun 2017 | JPY | 1,960 | 2,000 | 1,872.5 | 1,915 | 1,915 | -15 (-0.78%) | 81,200 |
21 Jun 2017 | JPY | 1,895 | 2,000 | 1,857.5 | 1,930 | 1,930 | +62.5 (+3.35%) | 158,800 |
20 Jun 2017 | JPY | 1,807.5 | 1,890 | 1,807.5 | 1,867.5 | 1,867.5 | +25 (+1.36%) | 60,800 |
19 Jun 2017 | JPY | 1,860 | 1,877.5 | 1,832.5 | 1,842.5 | 1,842.5 | -52.5 (-2.77%) | 73,000 |
16 Jun 2017 | JPY | 1,717.5 | 1,927.5 | 1,717.5 | 1,895 | 1,895 | +180 (+10.50%) | 136,600 |
15 Jun 2017 | JPY | 1,690 | 1,737.5 | 1,627.5 | 1,715 | 1,715 | +20 (+1.18%) | 53,400 |
14 Jun 2017 | JPY | 1,745 | 1,775 | 1,680 | 1,695 | 1,695 | -20 (-1.17%) | 69,800 |
13 Jun 2017 | JPY | 1,607.5 | 1,735 | 1,607.5 | 1,715 | 1,715 | +80 (+4.89%) | 97,200 |
12 Jun 2017 | JPY | 1,620 | 1,650 | 1,590 | 1,635 | 1,635 | -15 (-0.91%) | 29,400 |
9 Jun 2017 | JPY | 1,615 | 1,652.5 | 1,590 | 1,650 | 1,650 | +40 (+2.48%) | 33,400 |
8 Jun 2017 | JPY | 1,665 | 1,687.5 | 1,595 | 1,610 | 1,610 | -20 (-1.23%) | 51,600 |
7 Jun 2017 | JPY | 1,647.5 | 1,680 | 1,630 | 1,630 | 1,630 | -20 (-1.21%) | 36,400 |
6 Jun 2017 | JPY | 1,652.5 | 1,725 | 1,575 | 1,650 | 1,650 | 0.0 (0.0%) | 121,800 |
5 Jun 2017 | JPY | 1,535 | 1,662.5 | 1,520 | 1,650 | 1,650 | +150 (+10%) | 116,200 |
2 Jun 2017 | JPY | 1,460.5 | 1,557.5 | 1,460.5 | 1,500 | 1,500 | +46 (+3.16%) | 103,800 |
1 Jun 2017 | JPY | 1,459.5 | 1,459.5 | 1,426 | 1,454 | 1,454 | +69.5 (+5.02%) | 107,800 |
31 May 2017 | JPY | 1,362.5 | 1,384.5 | 1,350 | 1,384.5 | 1,384.5 | +45.5 (+3.40%) | 41,000 |
30 May 2017 | JPY | 1,387.5 | 1,394.5 | 1,337 | 1,339 | 1,339 | -59 (-4.22%) | 66,400 |
29 May 2017 | JPY | 1,375 | 1,474 | 1,374.5 | 1,398 | 1,398 | +47.5 (+3.52%) | 120,400 |
26 May 2017 | JPY | 1,415.5 | 1,426.5 | 1,350.5 | 1,350.5 | 1,350.5 | -70 (-4.93%) | 190,800 |
25 May 2017 | JPY | 1,418 | 1,439 | 1,418 | 1,420.5 | 1,420.5 | -12 (-0.84%) | 44,400 |
24 May 2017 | JPY | 1,450 | 1,450 | 1,410 | 1,432.5 | 1,432.5 | -9.5 (-0.66%) | 50,200 |
23 May 2017 | JPY | 1,418.5 | 1,460 | 1,415.5 | 1,442 | 1,442 | +17 (+1.19%) | 56,800 |
22 May 2017 | JPY | 1,448.5 | 1,448.5 | 1,410.5 | 1,425 | 1,425 | +16.5 (+1.17%) | 28,800 |
19 May 2017 | JPY | 1,476 | 1,476 | 1,384 | 1,408.5 | 1,408.5 | -65 (-4.41%) | 69,200 |
18 May 2017 | JPY | 1,440 | 1,473.5 | 1,431 | 1,473.5 | 1,473.5 | -16.5 (-1.11%) | 22,800 |
17 May 2017 | JPY | 1,457 | 1,490 | 1,450.5 | 1,490 | 1,490 | +25 (+1.71%) | 25,400 |
16 May 2017 | JPY | 1,475 | 1,497.5 | 1,465 | 1,465 | 1,465 | -5 (-0.34%) | 31,400 |
15 May 2017 | JPY | 1,468 | 1,470 | 1,425 | 1,470 | 1,470 | +14.5 (+1.00%) | 39,000 |