Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2017 | JPY | 2,060 | 2,061 | 2,017 | 2,024 | 2,024 | -72 (-3.44%) | 41,300 |
28 Apr 2017 | JPY | 2,085 | 2,120 | 2,047 | 2,096 | 2,096 | -39 (-1.83%) | 79,300 |
27 Apr 2017 | JPY | 2,019 | 2,140 | 2,003 | 2,135 | 2,135 | +137 (+6.86%) | 216,100 |
26 Apr 2017 | JPY | 2,014 | 2,030 | 1,995 | 1,998 | 1,998 | -15 (-0.75%) | 22,500 |
25 Apr 2017 | JPY | 1,999 | 2,035 | 1,955 | 2,013 | 2,013 | +42 (+2.13%) | 64,900 |
24 Apr 2017 | JPY | 2,042 | 2,060 | 1,900 | 1,971 | 1,971 | -43 (-2.14%) | 59,900 |
21 Apr 2017 | JPY | 2,070 | 2,070 | 1,990 | 2,014 | 2,014 | +17 (+0.85%) | 65,600 |
20 Apr 2017 | JPY | 2,010 | 2,010 | 1,950 | 1,997 | 1,997 | -6 (-0.30%) | 39,900 |
19 Apr 2017 | JPY | 1,966 | 2,044 | 1,937 | 2,003 | 2,003 | +17 (+0.86%) | 99,600 |
18 Apr 2017 | JPY | 1,909 | 1,986 | 1,852 | 1,986 | 1,986 | +77 (+4.03%) | 108,200 |
17 Apr 2017 | JPY | 1,708 | 1,925 | 1,700 | 1,909 | 1,909 | +229 (+13.63%) | 223,400 |
14 Apr 2017 | JPY | 1,715 | 1,758 | 1,679 | 1,680 | 1,680 | -35 (-2.04%) | 88,000 |
13 Apr 2017 | JPY | 1,650 | 1,752 | 1,620 | 1,715 | 1,715 | -55 (-3.11%) | 138,700 |
12 Apr 2017 | JPY | 1,853 | 1,922 | 1,720 | 1,770 | 1,770 | -2,095 (-54.20%) | 120,600 |
12 Apr 2017 |
|
|||||||
11 Apr 2017 | JPY | 1,997.5 | 1,997.5 | 1,902.5 | 1,932.5 | 1,932.5 | -65 (-3.25%) | 78,800 |
10 Apr 2017 | JPY | 1,955 | 2,000 | 1,947.5 | 1,997.5 | 1,997.5 | +35 (+1.78%) | 37,600 |
7 Apr 2017 | JPY | 1,930 | 1,987.5 | 1,850 | 1,962.5 | 1,962.5 | +32.5 (+1.68%) | 115,000 |
6 Apr 2017 | JPY | 1,915 | 1,955 | 1,875 | 1,930 | 1,930 | -32.5 (-1.66%) | 86,400 |
5 Apr 2017 | JPY | 1,925 | 1,962.5 | 1,860 | 1,962.5 | 1,962.5 | +72.5 (+3.84%) | 117,800 |
4 Apr 2017 | JPY | 1,997.5 | 2,007.5 | 1,850 | 1,890 | 1,890 | -87.5 (-4.42%) | 179,800 |
3 Apr 2017 | JPY | 2,050 | 2,075 | 1,957.5 | 1,977.5 | 1,977.5 | -77.5 (-3.77%) | 119,000 |
31 Mar 2017 | JPY | 2,090 | 2,095 | 2,027.5 | 2,055 | 2,055 | -27.5 (-1.32%) | 127,200 |
30 Mar 2017 | JPY | 2,047.5 | 2,092.5 | 2,010 | 2,082.5 | 2,082.5 | +40 (+1.96%) | 156,600 |
29 Mar 2017 | JPY | 1,987.5 | 2,045 | 1,975 | 2,042.5 | 2,042.5 | +90 (+4.61%) | 133,000 |
28 Mar 2017 | JPY | 1,942.5 | 1,970 | 1,907.5 | 1,952.5 | 1,952.5 | +42.5 (+2.23%) | 67,800 |
27 Mar 2017 | JPY | 1,950 | 1,970 | 1,905 | 1,910 | 1,910 | -65 (-3.29%) | 91,600 |
24 Mar 2017 | JPY | 2,040 | 2,042.5 | 1,962.5 | 1,975 | 1,975 | -47.5 (-2.35%) | 112,200 |
23 Mar 2017 | JPY | 2,057.5 | 2,067.5 | 1,987.5 | 2,022.5 | 2,022.5 | +127.5 (+6.73%) | 308,200 |
22 Mar 2017 | JPY | 1,900 | 1,970 | 1,895 | 1,895 | 1,895 | -102.5 (-5.13%) | 217,200 |
21 Mar 2017 | JPY | 1,917.5 | 2,037.5 | 1,910 | 1,997.5 | 1,997.5 | +115 (+6.11%) | 419,200 |