Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2017 | JPY | 2,820 | 2,827 | 2,816 | 2,827 | 2,827 | +11 (+0.39%) | 5,400 |
27 Jul 2017 | JPY | 2,818 | 2,830 | 2,808 | 2,816 | 2,816 | -3 (-0.11%) | 19,800 |
26 Jul 2017 | JPY | 2,823 | 2,829 | 2,801 | 2,819 | 2,819 | -4 (-0.14%) | 15,700 |
25 Jul 2017 | JPY | 2,830 | 2,830 | 2,819 | 2,823 | 2,823 | -1 (-0.04%) | 13,100 |
24 Jul 2017 | JPY | 2,809 | 2,830 | 2,809 | 2,824 | 2,824 | +10 (+0.36%) | 13,200 |
21 Jul 2017 | JPY | 2,807 | 2,820 | 2,807 | 2,814 | 2,814 | -4 (-0.14%) | 3,900 |
20 Jul 2017 | JPY | 2,805 | 2,819 | 2,805 | 2,818 | 2,818 | +7 (+0.25%) | 6,100 |
19 Jul 2017 | JPY | 2,804 | 2,820 | 2,802 | 2,811 | 2,811 | +7 (+0.25%) | 6,700 |
18 Jul 2017 | JPY | 2,825 | 2,827 | 2,804 | 2,804 | 2,804 | -7 (-0.25%) | 12,500 |
17 Jul 2017 | JPY | 2,811 | 2,811 | 2,811 | 2,811 | 2,811 | 0.0 (0.0%) | 0 |
14 Jul 2017 | JPY | 2,806 | 2,814 | 2,797 | 2,811 | 2,811 | +8 (+0.29%) | 5,400 |
13 Jul 2017 | JPY | 2,810 | 2,811 | 2,800 | 2,803 | 2,803 | -12 (-0.43%) | 6,400 |
12 Jul 2017 | JPY | 2,808 | 2,816 | 2,808 | 2,815 | 2,815 | -1 (-0.04%) | 5,800 |
11 Jul 2017 | JPY | 2,814 | 2,820 | 2,800 | 2,816 | 2,816 | +13 (+0.46%) | 7,500 |
10 Jul 2017 | JPY | 2,808 | 2,814 | 2,783 | 2,803 | 2,803 | +1 (+0.04%) | 7,300 |
7 Jul 2017 | JPY | 2,786 | 2,813 | 2,777 | 2,802 | 2,802 | +17 (+0.61%) | 16,000 |
6 Jul 2017 | JPY | 2,791 | 2,798 | 2,782 | 2,785 | 2,785 | -11 (-0.39%) | 6,400 |
5 Jul 2017 | JPY | 2,786 | 2,797 | 2,769 | 2,796 | 2,796 | +14 (+0.50%) | 12,000 |
4 Jul 2017 | JPY | 2,815 | 2,815 | 2,774 | 2,782 | 2,782 | -8 (-0.29%) | 9,400 |
3 Jul 2017 | JPY | 2,816 | 2,816 | 2,788 | 2,790 | 2,790 | +13 (+0.47%) | 9,900 |
30 Jun 2017 | JPY | 2,790 | 2,794 | 2,773 | 2,777 | 2,777 | -25 (-0.89%) | 12,200 |
29 Jun 2017 | JPY | 2,789 | 2,811 | 2,776 | 2,802 | 2,802 | +31 (+1.12%) | 17,200 |
28 Jun 2017 | JPY | 2,780 | 2,785 | 2,770 | 2,771 | 2,771 | -10 (-0.36%) | 30,800 |
27 Jun 2017 | JPY | 2,810 | 2,814 | 2,779 | 2,781 | 2,781 | -29 (-1.03%) | 56,400 |
26 Jun 2017 | JPY | 2,814 | 2,827 | 2,810 | 2,810 | 2,810 | -3 (-0.11%) | 21,400 |
23 Jun 2017 | JPY | 2,816 | 2,820 | 2,812 | 2,813 | 2,813 | -2 (-0.07%) | 11,600 |
22 Jun 2017 | JPY | 2,812 | 2,823 | 2,809 | 2,815 | 2,815 | +5 (+0.18%) | 10,900 |
21 Jun 2017 | JPY | 2,810 | 2,827 | 2,807 | 2,810 | 2,810 | -8 (-0.28%) | 10,500 |
20 Jun 2017 | JPY | 2,811 | 2,828 | 2,811 | 2,818 | 2,818 | +6 (+0.21%) | 13,400 |
19 Jun 2017 | JPY | 2,828 | 2,839 | 2,812 | 2,812 | 2,812 | -19 (-0.67%) | 14,100 |