Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2017 | JPY | 1,199 | 1,204 | 1,186 | 1,204 | 1,204 | +6 (+0.50%) | 73,600 |
11 May 2017 | JPY | 1,205 | 1,206 | 1,190 | 1,198 | 1,198 | 0.0 (0.0%) | 55,500 |
10 May 2017 | JPY | 1,198 | 1,202 | 1,193 | 1,198 | 1,198 | 0.0 (0.0%) | 78,700 |
9 May 2017 | JPY | 1,199 | 1,206 | 1,190 | 1,198 | 1,198 | +8 (+0.67%) | 71,700 |
8 May 2017 | JPY | 1,174 | 1,191 | 1,173 | 1,190 | 1,190 | +22 (+1.88%) | 82,000 |
2 May 2017 | JPY | 1,180 | 1,187 | 1,166 | 1,168 | 1,168 | -13 (-1.10%) | 140,000 |
1 May 2017 | JPY | 1,198 | 1,198 | 1,181 | 1,181 | 1,181 | -11 (-0.92%) | 48,500 |
28 Apr 2017 | JPY | 1,219 | 1,219 | 1,185 | 1,192 | 1,192 | -26 (-2.13%) | 80,000 |
27 Apr 2017 | JPY | 1,201 | 1,219 | 1,201 | 1,218 | 1,218 | +18 (+1.50%) | 46,500 |
26 Apr 2017 | JPY | 1,202 | 1,203 | 1,196 | 1,200 | 1,200 | +4 (+0.33%) | 45,800 |
25 Apr 2017 | JPY | 1,195 | 1,208 | 1,188 | 1,196 | 1,196 | +5 (+0.42%) | 70,800 |
24 Apr 2017 | JPY | 1,191 | 1,196 | 1,182 | 1,191 | 1,191 | +2 (+0.17%) | 47,000 |
21 Apr 2017 | JPY | 1,186 | 1,190 | 1,177 | 1,189 | 1,189 | +6 (+0.51%) | 34,600 |
20 Apr 2017 | JPY | 1,180 | 1,186 | 1,172 | 1,183 | 1,183 | +14 (+1.20%) | 37,400 |
19 Apr 2017 | JPY | 1,170 | 1,178 | 1,168 | 1,169 | 1,169 | -1 (-0.09%) | 27,900 |
18 Apr 2017 | JPY | 1,175 | 1,189 | 1,167 | 1,170 | 1,170 | +4 (+0.34%) | 52,300 |
17 Apr 2017 | JPY | 1,146 | 1,171 | 1,146 | 1,166 | 1,166 | +17 (+1.48%) | 33,000 |
14 Apr 2017 | JPY | 1,176 | 1,176 | 1,146 | 1,149 | 1,149 | -17 (-1.46%) | 54,300 |
13 Apr 2017 | JPY | 1,151 | 1,180 | 1,149 | 1,166 | 1,166 | +11 (+0.95%) | 49,900 |
12 Apr 2017 | JPY | 1,166 | 1,166 | 1,143 | 1,155 | 1,155 | -15 (-1.28%) | 61,100 |
11 Apr 2017 | JPY | 1,158 | 1,182 | 1,158 | 1,170 | 1,170 | +10 (+0.86%) | 45,900 |
10 Apr 2017 | JPY | 1,161 | 1,179 | 1,159 | 1,160 | 1,160 | +8 (+0.69%) | 35,800 |
7 Apr 2017 | JPY | 1,178 | 1,189 | 1,152 | 1,152 | 1,152 | -20 (-1.71%) | 84,700 |
6 Apr 2017 | JPY | 1,199 | 1,199 | 1,168 | 1,172 | 1,172 | -23 (-1.92%) | 45,200 |
5 Apr 2017 | JPY | 1,191 | 1,207 | 1,188 | 1,195 | 1,195 | +1 (+0.08%) | 41,400 |
4 Apr 2017 | JPY | 1,184 | 1,218 | 1,184 | 1,194 | 1,194 | +8 (+0.67%) | 63,200 |
3 Apr 2017 | JPY | 1,197 | 1,197 | 1,184 | 1,186 | 1,186 | -14 (-1.17%) | 43,200 |
31 Mar 2017 | JPY | 1,184 | 1,210 | 1,176 | 1,200 | 1,200 | +16 (+1.35%) | 52,700 |
30 Mar 2017 | JPY | 1,198 | 1,198 | 1,183 | 1,184 | 1,184 | -19 (-1.58%) | 35,500 |
29 Mar 2017 | JPY | 1,209 | 1,209 | 1,196 | 1,203 | 1,203 | -7 (-0.58%) | 32,500 |