Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2017 | JPY | 1,726 | 1,739 | 1,706 | 1,710 | 1,710 | -46 (-2.62%) | 6,253,000 |
20 Jun 2017 | JPY | 1,790 | 1,795 | 1,735 | 1,756 | 1,756 | +6 (+0.34%) | 6,084,800 |
19 Jun 2017 | JPY | 1,700 | 1,757 | 1,689 | 1,750 | 1,750 | +42 (+2.46%) | 5,832,900 |
16 Jun 2017 | JPY | 1,730 | 1,737 | 1,705 | 1,708 | 1,708 | -3 (-0.18%) | 7,201,100 |
15 Jun 2017 | JPY | 1,763 | 1,766 | 1,707 | 1,711 | 1,711 | -85 (-4.73%) | 10,049,800 |
14 Jun 2017 | JPY | 1,851 | 1,872 | 1,792 | 1,796 | 1,796 | -26 (-1.43%) | 5,463,200 |
13 Jun 2017 | JPY | 1,839 | 1,844 | 1,807 | 1,822 | 1,822 | +11 (+0.61%) | 5,611,400 |
12 Jun 2017 | JPY | 1,812 | 1,825 | 1,796 | 1,811 | 1,811 | -60 (-3.21%) | 6,689,200 |
9 Jun 2017 | JPY | 1,898 | 1,898 | 1,858 | 1,871 | 1,871 | -27 (-1.42%) | 5,461,900 |
8 Jun 2017 | JPY | 1,910 | 1,923 | 1,883 | 1,898 | 1,898 | +2 (+0.11%) | 5,369,200 |
7 Jun 2017 | JPY | 1,886 | 1,912 | 1,865 | 1,896 | 1,896 | +10 (+0.53%) | 6,055,900 |
6 Jun 2017 | JPY | 1,906 | 1,934 | 1,882 | 1,886 | 1,886 | -29 (-1.51%) | 6,553,700 |
5 Jun 2017 | JPY | 1,855 | 1,918 | 1,854 | 1,915 | 1,915 | +64 (+3.46%) | 8,840,600 |
2 Jun 2017 | JPY | 1,853 | 1,874 | 1,844 | 1,851 | 1,851 | +8 (+0.43%) | 5,858,600 |
1 Jun 2017 | JPY | 1,843 | 1,881 | 1,826 | 1,843 | 1,843 | +12 (+0.66%) | 7,487,200 |
31 May 2017 | JPY | 1,770 | 1,834 | 1,767 | 1,831 | 1,831 | +44 (+2.46%) | 8,105,100 |
30 May 2017 | JPY | 1,786 | 1,790 | 1,728 | 1,787 | 1,787 | +7 (+0.39%) | 7,528,900 |
29 May 2017 | JPY | 1,813 | 1,821 | 1,777 | 1,780 | 1,780 | -27 (-1.49%) | 5,605,100 |
26 May 2017 | JPY | 1,796 | 1,813 | 1,754 | 1,807 | 1,807 | +5 (+0.28%) | 8,078,900 |
25 May 2017 | JPY | 1,840 | 1,840 | 1,793 | 1,802 | 1,802 | -31 (-1.69%) | 7,126,900 |
24 May 2017 | JPY | 1,847 | 1,860 | 1,805 | 1,833 | 1,833 | 0.0 (0.0%) | 8,032,100 |
23 May 2017 | JPY | 1,877 | 1,879 | 1,813 | 1,833 | 1,833 | -57 (-3.02%) | 8,363,500 |
22 May 2017 | JPY | 1,915 | 1,924 | 1,888 | 1,890 | 1,890 | -13 (-0.68%) | 4,540,500 |
19 May 2017 | JPY | 1,911 | 1,922 | 1,870 | 1,903 | 1,903 | +4 (+0.21%) | 5,903,800 |
18 May 2017 | JPY | 1,860 | 1,901 | 1,836 | 1,899 | 1,899 | -9 (-0.47%) | 8,423,200 |
17 May 2017 | JPY | 1,927 | 1,935 | 1,900 | 1,908 | 1,908 | -13 (-0.68%) | 5,105,600 |
16 May 2017 | JPY | 1,943 | 1,981 | 1,914 | 1,921 | 1,921 | +18 (+0.95%) | 9,314,500 |
15 May 2017 | JPY | 1,947 | 1,988 | 1,895 | 1,903 | 1,903 | -25 (-1.30%) | 8,781,700 |
12 May 2017 | JPY | 2,007 | 2,043 | 1,916 | 1,928 | 1,928 | -7 (-0.36%) | 13,375,700 |
11 May 2017 | JPY | 1,965 | 1,966 | 1,915 | 1,935 | 1,935 | -28 (-1.43%) | 6,748,100 |