Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2017 | JPY | 1,780 | 1,782 | 1,767 | 1,774 | 1,774 | -2 (-0.11%) | 1,218,400 |
27 Apr 2017 | JPY | 1,783 | 1,788 | 1,759 | 1,776 | 1,776 | +7 (+0.40%) | 1,048,300 |
26 Apr 2017 | JPY | 1,750 | 1,774 | 1,742 | 1,769 | 1,769 | +29 (+1.67%) | 999,100 |
25 Apr 2017 | JPY | 1,731 | 1,746 | 1,730 | 1,740 | 1,740 | +21 (+1.22%) | 792,200 |
24 Apr 2017 | JPY | 1,715 | 1,726 | 1,705 | 1,719 | 1,719 | +27 (+1.60%) | 924,800 |
21 Apr 2017 | JPY | 1,695 | 1,704 | 1,686 | 1,692 | 1,692 | +2 (+0.12%) | 832,700 |
20 Apr 2017 | JPY | 1,702 | 1,709 | 1,677 | 1,690 | 1,690 | -3 (-0.18%) | 755,000 |
19 Apr 2017 | JPY | 1,690 | 1,710 | 1,690 | 1,693 | 1,693 | -3 (-0.18%) | 765,800 |
18 Apr 2017 | JPY | 1,700 | 1,709 | 1,690 | 1,696 | 1,696 | +11 (+0.65%) | 848,000 |
17 Apr 2017 | JPY | 1,658 | 1,689 | 1,656 | 1,685 | 1,685 | +15 (+0.90%) | 599,900 |
14 Apr 2017 | JPY | 1,671 | 1,679 | 1,663 | 1,670 | 1,670 | -6 (-0.36%) | 607,400 |
13 Apr 2017 | JPY | 1,678 | 1,688 | 1,667 | 1,676 | 1,676 | -14 (-0.83%) | 971,600 |
12 Apr 2017 | JPY | 1,679 | 1,692 | 1,672 | 1,690 | 1,690 | -9 (-0.53%) | 1,074,400 |
11 Apr 2017 | JPY | 1,680 | 1,699 | 1,679 | 1,699 | 1,699 | +9 (+0.53%) | 1,227,100 |
10 Apr 2017 | JPY | 1,677 | 1,692 | 1,665 | 1,690 | 1,690 | +36 (+2.18%) | 1,093,500 |
7 Apr 2017 | JPY | 1,650 | 1,665 | 1,633 | 1,654 | 1,654 | +26 (+1.60%) | 1,659,300 |
6 Apr 2017 | JPY | 1,658 | 1,675 | 1,617 | 1,628 | 1,628 | -39 (-2.34%) | 2,253,000 |
5 Apr 2017 | JPY | 1,687 | 1,690 | 1,654 | 1,667 | 1,667 | -33 (-1.94%) | 2,086,600 |
4 Apr 2017 | JPY | 1,713 | 1,719 | 1,688 | 1,700 | 1,700 | -21 (-1.22%) | 1,656,400 |
3 Apr 2017 | JPY | 1,710 | 1,732 | 1,710 | 1,721 | 1,721 | +13 (+0.76%) | 1,124,100 |
31 Mar 2017 | JPY | 1,728 | 1,740 | 1,708 | 1,708 | 1,708 | -11 (-0.64%) | 1,362,900 |
30 Mar 2017 | JPY | 1,765 | 1,775 | 1,715 | 1,719 | 1,719 | -52 (-2.94%) | 2,212,300 |
29 Mar 2017 | JPY | 1,785 | 1,788 | 1,768 | 1,771 | 1,771 | -33 (-1.83%) | 1,106,500 |
28 Mar 2017 | JPY | 1,800 | 1,809 | 1,795 | 1,804 | 1,804 | +6 (+0.33%) | 1,273,200 |
27 Mar 2017 | JPY | 1,840 | 1,849 | 1,796 | 1,798 | 1,798 | -48 (-2.60%) | 1,313,000 |
24 Mar 2017 | JPY | 1,801 | 1,847 | 1,799 | 1,846 | 1,846 | +43 (+2.38%) | 1,608,100 |
23 Mar 2017 | JPY | 1,792 | 1,808 | 1,777 | 1,803 | 1,803 | +2 (+0.11%) | 1,313,500 |
22 Mar 2017 | JPY | 1,809 | 1,817 | 1,794 | 1,801 | 1,801 | -24 (-1.32%) | 1,660,400 |
21 Mar 2017 | JPY | 1,828 | 1,836 | 1,819 | 1,825 | 1,825 | -3 (-0.16%) | 870,100 |
17 Mar 2017 | JPY | 1,842 | 1,844 | 1,826 | 1,828 | 1,828 | -14 (-0.76%) | 1,088,500 |