Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2017 | JPY | 1,108.3334 | 1,115 | 1,090 | 1,098.3334 | 1,098.3334 | -6.667 (-0.60%) | 252,300 |
10 May 2017 | JPY | 1,120 | 1,123.3334 | 1,090 | 1,105 | 1,105 | -11.667 (-1.04%) | 408,000 |
9 May 2017 | JPY | 1,103.3334 | 1,138.3334 | 1,096.6666 | 1,116.6666 | 1,116.6666 | +13.333 (+1.21%) | 624,600 |
8 May 2017 | JPY | 1,090 | 1,110 | 1,088.3334 | 1,103.3334 | 1,103.3334 | +15 (+1.38%) | 416,400 |
2 May 2017 | JPY | 1,121.6666 | 1,121.6666 | 1,071.6666 | 1,088.3334 | 1,088.3334 | -25 (-2.25%) | 543,600 |
1 May 2017 | JPY | 1,103.3334 | 1,135 | 1,103.3334 | 1,113.3334 | 1,113.3334 | +10 (+0.91%) | 438,300 |
28 Apr 2017 | JPY | 1,145 | 1,151.6666 | 1,096.6666 | 1,103.3334 | 1,103.3334 | -50 (-4.34%) | 617,400 |
27 Apr 2017 | JPY | 1,156.6666 | 1,158.3334 | 1,118.3334 | 1,153.3334 | 1,153.3334 | +5 (+0.44%) | 561,000 |
26 Apr 2017 | JPY | 1,145 | 1,163.3334 | 1,123.3334 | 1,148.3334 | 1,148.3334 | +20 (+1.77%) | 730,200 |
25 Apr 2017 | JPY | 1,138.3334 | 1,161.6666 | 1,128.3334 | 1,128.3334 | 1,128.3334 | -13.333 (-1.17%) | 644,400 |
24 Apr 2017 | JPY | 1,161.6666 | 1,180 | 1,105 | 1,141.6666 | 1,141.6666 | +16.667 (+1.48%) | 1,275,900 |
21 Apr 2017 | JPY | 1,090 | 1,135 | 1,078.3334 | 1,125 | 1,125 | +48.333 (+4.49%) | 1,433,400 |
20 Apr 2017 | JPY | 1,085 | 1,100 | 1,043.3334 | 1,076.6666 | 1,076.6666 | -20 (-1.82%) | 534,000 |
19 Apr 2017 | JPY | 1,096.6666 | 1,125 | 1,085 | 1,096.6666 | 1,096.6666 | 0.0 (0.0%) | 671,700 |
18 Apr 2017 | JPY | 1,046.6666 | 1,105 | 1,023.3333 | 1,096.6666 | 1,096.6666 | +78.333 (+7.69%) | 870,300 |
17 Apr 2017 | JPY | 1,000 | 1,050 | 1,000 | 1,018.3333 | 1,018.3333 | -28.333 (-2.71%) | 513,900 |
14 Apr 2017 | JPY | 1,100 | 1,133.3334 | 954.3333 | 1,046.6666 | 1,046.6666 | -61.667 (-5.56%) | 2,052,600 |
13 Apr 2017 | JPY | 1,026.6666 | 1,111.6666 | 1,016.6667 | 1,108.3334 | 1,108.3334 | +46.667 (+4.40%) | 774,300 |
12 Apr 2017 | JPY | 1,093.3334 | 1,093.3334 | 1,040 | 1,061.6666 | 1,061.6666 | -36.667 (-3.34%) | 584,400 |
11 Apr 2017 | JPY | 1,093.3334 | 1,103.3334 | 1,071.6666 | 1,098.3334 | 1,098.3334 | 0.0 (0.0%) | 515,400 |
10 Apr 2017 | JPY | 1,093.3334 | 1,106.6666 | 1,068.3334 | 1,098.3334 | 1,098.3334 | +16.667 (+1.54%) | 753,000 |
7 Apr 2017 | JPY | 1,063.3334 | 1,095 | 996.6667 | 1,081.6666 | 1,081.6666 | -1.667 (-0.15%) | 1,169,700 |
6 Apr 2017 | JPY | 1,063.3334 | 1,091.6666 | 1,023.3333 | 1,083.3334 | 1,083.3334 | +96.333 (+9.76%) | 1,655,400 |
5 Apr 2017 | JPY | 978 | 999.6667 | 963 | 987 | 987 | +11.667 (+1.20%) | 348,000 |
4 Apr 2017 | JPY | 1,058.3334 | 1,063.3334 | 962 | 975.3333 | 975.3333 | -63 (-6.07%) | 895,200 |
3 Apr 2017 | JPY | 984.3333 | 1,048.3334 | 979.3333 | 1,038.3334 | 1,038.3334 | +59 (+6.02%) | 836,100 |
31 Mar 2017 | JPY | 1,000 | 1,033.3334 | 974 | 979.3333 | 979.3333 | -10.333 (-1.04%) | 954,300 |
30 Mar 2017 | JPY | 995.6667 | 1,001.6667 | 968.6667 | 989.6667 | 989.6667 | -8.333 (-0.84%) | 356,100 |
29 Mar 2017 | JPY | 1,011.6667 | 1,011.6667 | 960 | 998 | 998 | -5.333 (-0.53%) | 566,700 |
28 Mar 2017 | JPY | 1,021.6667 | 1,023.3333 | 987.3333 | 1,003.3333 | 1,003.3333 | +6.333 (+0.64%) | 415,200 |