Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2017 | JPY | 1,103 | 1,141.5 | 1,091 | 1,126 | 1,126 | +21 (+1.90%) | 6,372,000 |
10 May 2017 | JPY | 1,103.5 | 1,107 | 1,095.5 | 1,105 | 1,105 | +1 (+0.09%) | 3,625,000 |
9 May 2017 | JPY | 1,108 | 1,113.5 | 1,101.5 | 1,104 | 1,104 | -2.5 (-0.23%) | 4,088,000 |
8 May 2017 | JPY | 1,091 | 1,107 | 1,088 | 1,106.5 | 1,106.5 | +33 (+3.07%) | 5,216,000 |
2 May 2017 | JPY | 1,071 | 1,079 | 1,066 | 1,073.5 | 1,073.5 | +5 (+0.47%) | 2,808,000 |
1 May 2017 | JPY | 1,062.5 | 1,073.5 | 1,059.5 | 1,068.5 | 1,068.5 | +6 (+0.56%) | 1,681,000 |
28 Apr 2017 | JPY | 1,075.5 | 1,077.5 | 1,059 | 1,062.5 | 1,062.5 | -16.5 (-1.53%) | 3,521,000 |
27 Apr 2017 | JPY | 1,071 | 1,083 | 1,070.5 | 1,079 | 1,079 | +5 (+0.47%) | 2,606,000 |
26 Apr 2017 | JPY | 1,069.5 | 1,075.5 | 1,063.5 | 1,074 | 1,074 | +18 (+1.70%) | 2,917,000 |
25 Apr 2017 | JPY | 1,044 | 1,059.5 | 1,041.5 | 1,056 | 1,056 | +11.5 (+1.10%) | 3,175,000 |
24 Apr 2017 | JPY | 1,058.5 | 1,059.5 | 1,041.5 | 1,044.5 | 1,044.5 | +2 (+0.19%) | 2,203,000 |
21 Apr 2017 | JPY | 1,038 | 1,046.5 | 1,033.5 | 1,042.5 | 1,042.5 | +12.5 (+1.21%) | 2,990,000 |
20 Apr 2017 | JPY | 1,024 | 1,038.5 | 1,024 | 1,030 | 1,030 | +6 (+0.59%) | 3,180,000 |
19 Apr 2017 | JPY | 1,018 | 1,031.5 | 1,017 | 1,024 | 1,024 | +2.5 (+0.24%) | 3,322,000 |
18 Apr 2017 | JPY | 1,026.5 | 1,039 | 1,017.5 | 1,021.5 | 1,021.5 | +7 (+0.69%) | 2,202,000 |
17 Apr 2017 | JPY | 1,009 | 1,016 | 1,004.5 | 1,014.5 | 1,014.5 | -0.5 (-0.05%) | 1,997,000 |
14 Apr 2017 | JPY | 1,026 | 1,027 | 1,012 | 1,015 | 1,015 | -4.5 (-0.44%) | 2,637,000 |
13 Apr 2017 | JPY | 1,018 | 1,023 | 1,008.5 | 1,019.5 | 1,019.5 | -9.5 (-0.92%) | 3,207,000 |
12 Apr 2017 | JPY | 1,036 | 1,042 | 1,026 | 1,029 | 1,029 | -11 (-1.06%) | 3,057,000 |
11 Apr 2017 | JPY | 1,052.5 | 1,053.5 | 1,038 | 1,040 | 1,040 | -14.5 (-1.38%) | 2,713,000 |
10 Apr 2017 | JPY | 1,050 | 1,058.5 | 1,042 | 1,054.5 | 1,054.5 | +13.5 (+1.30%) | 3,030,000 |
7 Apr 2017 | JPY | 1,043 | 1,049.5 | 1,032.5 | 1,041 | 1,041 | +3 (+0.29%) | 3,499,000 |
6 Apr 2017 | JPY | 1,054.5 | 1,064 | 1,033 | 1,038 | 1,038 | -27 (-2.54%) | 4,310,000 |
5 Apr 2017 | JPY | 1,081 | 1,085 | 1,061 | 1,065 | 1,065 | -15 (-1.39%) | 3,988,000 |
4 Apr 2017 | JPY | 1,087 | 1,093.5 | 1,072 | 1,080 | 1,080 | -13.5 (-1.23%) | 2,842,000 |
3 Apr 2017 | JPY | 1,088.5 | 1,102 | 1,087.5 | 1,093.5 | 1,093.5 | +13.5 (+1.25%) | 3,034,000 |
31 Mar 2017 | JPY | 1,112.5 | 1,115 | 1,080 | 1,080 | 1,080 | -34.5 (-3.10%) | 5,093,000 |
30 Mar 2017 | JPY | 1,094 | 1,129 | 1,092 | 1,114.5 | 1,114.5 | +13 (+1.18%) | 5,822,000 |
29 Mar 2017 | JPY | 1,099 | 1,106.5 | 1,089.5 | 1,101.5 | 1,101.5 | -1.5 (-0.14%) | 4,272,000 |
28 Mar 2017 | JPY | 1,086 | 1,104 | 1,081 | 1,103 | 1,103 | +34 (+3.18%) | 4,389,000 |