Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2017 | JPY | 4,360 | 4,460 | 4,235 | 4,450 | 4,450 | +105 (+2.42%) | 105,900 |
21 Jul 2017 | JPY | 4,285 | 4,365 | 4,225 | 4,345 | 4,345 | +40 (+0.93%) | 66,800 |
20 Jul 2017 | JPY | 4,280 | 4,400 | 4,235 | 4,305 | 4,305 | +130 (+3.11%) | 176,000 |
19 Jul 2017 | JPY | 4,210 | 4,300 | 4,135 | 4,175 | 4,175 | -15 (-0.36%) | 120,000 |
18 Jul 2017 | JPY | 4,350 | 4,365 | 4,135 | 4,190 | 4,190 | -130 (-3.01%) | 129,900 |
17 Jul 2017 | JPY | 4,320 | 4,320 | 4,320 | 4,320 | 4,320 | 0.0 (0.0%) | 0 |
14 Jul 2017 | JPY | 4,680 | 4,690 | 4,315 | 4,320 | 4,320 | -415 (-8.76%) | 211,400 |
13 Jul 2017 | JPY | 4,550 | 4,745 | 4,505 | 4,735 | 4,735 | +240 (+5.34%) | 195,900 |
12 Jul 2017 | JPY | 4,480 | 4,515 | 4,445 | 4,495 | 4,495 | +105 (+2.39%) | 162,200 |
11 Jul 2017 | JPY | 4,290 | 4,450 | 4,235 | 4,390 | 4,390 | +155 (+3.66%) | 182,800 |
10 Jul 2017 | JPY | 4,000 | 4,250 | 3,950 | 4,235 | 4,235 | +350 (+9.01%) | 139,200 |
7 Jul 2017 | JPY | 3,840 | 3,940 | 3,800 | 3,885 | 3,885 | +10 (+0.26%) | 32,000 |
6 Jul 2017 | JPY | 3,945 | 4,055 | 3,845 | 3,875 | 3,875 | -35 (-0.90%) | 75,600 |
5 Jul 2017 | JPY | 3,760 | 3,930 | 3,745 | 3,910 | 3,910 | +110 (+2.89%) | 84,800 |
4 Jul 2017 | JPY | 3,885 | 3,885 | 3,725 | 3,800 | 3,800 | -90 (-2.31%) | 118,900 |
3 Jul 2017 | JPY | 4,100 | 4,115 | 3,870 | 3,890 | 3,890 | -210 (-5.12%) | 110,400 |
30 Jun 2017 | JPY | 3,940 | 4,115 | 3,930 | 4,100 | 4,100 | -50 (-1.20%) | 70,500 |
29 Jun 2017 | JPY | 4,210 | 4,220 | 4,060 | 4,150 | 4,150 | -35 (-0.84%) | 92,200 |
28 Jun 2017 | JPY | 4,350 | 4,400 | 4,145 | 4,185 | 4,185 | +3,087.5 (+281.32%) | 90,400 |
28 Jun 2017 |
|
|||||||
27 Jun 2017 | JPY | 4,275 | 4,390 | 4,220 | 4,390 | 4,390 | +135 (+3.17%) | 74,600 |
26 Jun 2017 | JPY | 4,175 | 4,285 | 4,175 | 4,255 | 4,255 | +55 (+1.31%) | 45,800 |
23 Jun 2017 | JPY | 4,350 | 4,350 | 4,150 | 4,200 | 4,200 | -130 (-3.00%) | 116,400 |
22 Jun 2017 | JPY | 4,295 | 4,370 | 4,275 | 4,330 | 4,330 | +80 (+1.88%) | 62,200 |
21 Jun 2017 | JPY | 4,345 | 4,420 | 4,250 | 4,250 | 4,250 | -95 (-2.19%) | 131,600 |
20 Jun 2017 | JPY | 4,295 | 4,425 | 4,255 | 4,345 | 4,345 | +115 (+2.72%) | 154,600 |
19 Jun 2017 | JPY | 4,250 | 4,345 | 4,165 | 4,230 | 4,230 | -55 (-1.28%) | 133,200 |
16 Jun 2017 | JPY | 4,455 | 4,490 | 4,240 | 4,285 | 4,285 | -170 (-3.82%) | 158,000 |
15 Jun 2017 | JPY | 4,495 | 4,495 | 4,315 | 4,455 | 4,455 | -60 (-1.33%) | 132,800 |
14 Jun 2017 | JPY | 4,740 | 4,750 | 4,505 | 4,515 | 4,515 | -110 (-2.38%) | 109,600 |
13 Jun 2017 | JPY | 4,655 | 4,875 | 4,510 | 4,625 | 4,625 | +195 (+4.40%) | 310,600 |