Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2017 | JPY | 1,661 | 1,678 | 1,611 | 1,621 | 1,621 | -40 (-2.41%) | 57,600 |
15 Jun 2017 | JPY | 1,670 | 1,693 | 1,655 | 1,661 | 1,661 | -9 (-0.54%) | 33,000 |
14 Jun 2017 | JPY | 1,651 | 1,699 | 1,651 | 1,670 | 1,670 | +20 (+1.21%) | 47,400 |
13 Jun 2017 | JPY | 1,690 | 1,699 | 1,630 | 1,650 | 1,650 | -66 (-3.85%) | 122,800 |
12 Jun 2017 | JPY | 1,767 | 1,776 | 1,712 | 1,716 | 1,716 | -73 (-4.08%) | 72,600 |
9 Jun 2017 | JPY | 1,766 | 1,794 | 1,750 | 1,789 | 1,789 | +26 (+1.47%) | 49,600 |
8 Jun 2017 | JPY | 1,776 | 1,780 | 1,755 | 1,763 | 1,763 | -8 (-0.45%) | 38,400 |
7 Jun 2017 | JPY | 1,798 | 1,798 | 1,768 | 1,771 | 1,771 | -28 (-1.56%) | 19,400 |
6 Jun 2017 | JPY | 1,820 | 1,820 | 1,757 | 1,799 | 1,799 | -16 (-0.88%) | 63,200 |
5 Jun 2017 | JPY | 1,865 | 1,869 | 1,801 | 1,815 | 1,815 | -25 (-1.36%) | 58,900 |
2 Jun 2017 | JPY | 1,830 | 1,900 | 1,806 | 1,840 | 1,840 | +83 (+4.72%) | 157,000 |
1 Jun 2017 | JPY | 1,797 | 1,800 | 1,750 | 1,757 | 1,757 | -29 (-1.62%) | 44,400 |
31 May 2017 | JPY | 1,767 | 1,828 | 1,767 | 1,786 | 1,786 | +24 (+1.36%) | 41,700 |
30 May 2017 | JPY | 1,754 | 1,770 | 1,735 | 1,762 | 1,762 | +1 (+0.06%) | 42,700 |
29 May 2017 | JPY | 1,800 | 1,800 | 1,761 | 1,761 | 1,761 | -34 (-1.89%) | 28,500 |
26 May 2017 | JPY | 1,821 | 1,821 | 1,785 | 1,795 | 1,795 | -15 (-0.83%) | 44,900 |
25 May 2017 | JPY | 1,835 | 1,836 | 1,810 | 1,810 | 1,810 | -10 (-0.55%) | 35,800 |
24 May 2017 | JPY | 1,842 | 1,846 | 1,815 | 1,820 | 1,820 | -26 (-1.41%) | 54,200 |
23 May 2017 | JPY | 1,910 | 1,914 | 1,846 | 1,846 | 1,846 | -74 (-3.85%) | 57,800 |
22 May 2017 | JPY | 1,854 | 1,920 | 1,840 | 1,920 | 1,920 | +80 (+4.35%) | 39,800 |
19 May 2017 | JPY | 1,821 | 1,875 | 1,821 | 1,840 | 1,840 | +20 (+1.10%) | 20,100 |
18 May 2017 | JPY | 1,792 | 1,839 | 1,791 | 1,820 | 1,820 | -25 (-1.36%) | 32,700 |
17 May 2017 | JPY | 1,850 | 1,888 | 1,837 | 1,845 | 1,845 | -5 (-0.27%) | 51,900 |
16 May 2017 | JPY | 1,905 | 1,915 | 1,811 | 1,850 | 1,850 | -39 (-2.06%) | 77,200 |
15 May 2017 | JPY | 1,915 | 1,930 | 1,881 | 1,889 | 1,889 | -84 (-4.26%) | 89,500 |
12 May 2017 | JPY | 2,030 | 2,040 | 1,970 | 1,973 | 1,973 | -94 (-4.55%) | 71,200 |
11 May 2017 | JPY | 2,082 | 2,117 | 2,033 | 2,067 | 2,067 | -25 (-1.20%) | 28,000 |
10 May 2017 | JPY | 2,015 | 2,116 | 2,015 | 2,092 | 2,092 | +77 (+3.82%) | 74,500 |
9 May 2017 | JPY | 2,075 | 2,075 | 2,015 | 2,015 | 2,015 | -25 (-1.23%) | 26,000 |
8 May 2017 | JPY | 2,058 | 2,069 | 2,022 | 2,040 | 2,040 | +32 (+1.59%) | 24,700 |