Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2017 | JPY | 1,771 | 1,772 | 1,743 | 1,759 | 1,759 | -9 (-0.51%) | 1,466,600 |
11 May 2017 | JPY | 1,798 | 1,804 | 1,759 | 1,768 | 1,768 | -15 (-0.84%) | 2,390,500 |
10 May 2017 | JPY | 1,769 | 1,794 | 1,768 | 1,783 | 1,783 | +23 (+1.31%) | 1,991,500 |
9 May 2017 | JPY | 1,730 | 1,760 | 1,729 | 1,760 | 1,760 | +34 (+1.97%) | 1,495,100 |
8 May 2017 | JPY | 1,737 | 1,739 | 1,720 | 1,726 | 1,726 | +8 (+0.47%) | 2,163,400 |
2 May 2017 | JPY | 1,699 | 1,720 | 1,698 | 1,718 | 1,718 | +23 (+1.36%) | 1,351,800 |
1 May 2017 | JPY | 1,692 | 1,697 | 1,687 | 1,695 | 1,695 | +9 (+0.53%) | 988,500 |
28 Apr 2017 | JPY | 1,683 | 1,686 | 1,666 | 1,686 | 1,686 | -1 (-0.06%) | 1,661,800 |
27 Apr 2017 | JPY | 1,692 | 1,693 | 1,680 | 1,687 | 1,687 | -5 (-0.30%) | 1,188,400 |
26 Apr 2017 | JPY | 1,700 | 1,700 | 1,687 | 1,692 | 1,692 | -2 (-0.12%) | 1,670,900 |
25 Apr 2017 | JPY | 1,698 | 1,698 | 1,686 | 1,694 | 1,694 | +4 (+0.24%) | 1,349,100 |
24 Apr 2017 | JPY | 1,684 | 1,692 | 1,675 | 1,690 | 1,690 | +18 (+1.08%) | 1,059,500 |
21 Apr 2017 | JPY | 1,670 | 1,673 | 1,662 | 1,672 | 1,672 | +8 (+0.48%) | 1,005,400 |
20 Apr 2017 | JPY | 1,659 | 1,668 | 1,653 | 1,664 | 1,664 | +13 (+0.79%) | 962,200 |
19 Apr 2017 | JPY | 1,648 | 1,655 | 1,644 | 1,651 | 1,651 | +7 (+0.43%) | 1,154,200 |
18 Apr 2017 | JPY | 1,659 | 1,659 | 1,641 | 1,644 | 1,644 | -2 (-0.12%) | 1,312,100 |
17 Apr 2017 | JPY | 1,629 | 1,647 | 1,624 | 1,646 | 1,646 | +17 (+1.04%) | 848,400 |
14 Apr 2017 | JPY | 1,641 | 1,641 | 1,626 | 1,629 | 1,629 | -19 (-1.15%) | 1,072,200 |
13 Apr 2017 | JPY | 1,622 | 1,651 | 1,622 | 1,648 | 1,648 | +24 (+1.48%) | 1,764,300 |
12 Apr 2017 | JPY | 1,621 | 1,624 | 1,605 | 1,624 | 1,624 | -5 (-0.31%) | 1,150,400 |
11 Apr 2017 | JPY | 1,638 | 1,638 | 1,621 | 1,629 | 1,629 | 0.0 (0.0%) | 1,058,900 |
10 Apr 2017 | JPY | 1,618 | 1,632 | 1,616 | 1,629 | 1,629 | +24 (+1.50%) | 1,313,000 |
7 Apr 2017 | JPY | 1,622 | 1,628 | 1,600 | 1,605 | 1,605 | -6 (-0.37%) | 2,086,200 |
6 Apr 2017 | JPY | 1,631 | 1,639 | 1,611 | 1,611 | 1,611 | -22 (-1.35%) | 1,581,800 |
5 Apr 2017 | JPY | 1,623 | 1,634 | 1,619 | 1,633 | 1,633 | +13 (+0.80%) | 1,452,200 |
4 Apr 2017 | JPY | 1,638 | 1,642 | 1,609 | 1,620 | 1,620 | -13 (-0.80%) | 2,097,200 |
3 Apr 2017 | JPY | 1,638 | 1,639 | 1,630 | 1,633 | 1,633 | +2 (+0.12%) | 1,733,700 |
31 Mar 2017 | JPY | 1,648 | 1,648 | 1,630 | 1,631 | 1,631 | -11 (-0.67%) | 2,099,200 |
30 Mar 2017 | JPY | 1,673 | 1,675 | 1,636 | 1,642 | 1,642 | -30 (-1.79%) | 2,700,600 |
29 Mar 2017 | JPY | 1,657 | 1,676 | 1,646 | 1,672 | 1,672 | +26 (+1.58%) | 4,292,200 |