Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2017 | JPY | 4,565 | 4,565 | 4,400 | 4,430 | 4,430 | -235 (-5.04%) | 131,400 |
9 Jun 2017 | JPY | 4,790 | 4,795 | 4,580 | 4,665 | 4,665 | -95 (-2.00%) | 146,400 |
8 Jun 2017 | JPY | 4,780 | 4,860 | 4,710 | 4,760 | 4,760 | +70 (+1.49%) | 141,600 |
7 Jun 2017 | JPY | 4,755 | 4,790 | 4,600 | 4,690 | 4,690 | -115 (-2.39%) | 131,800 |
6 Jun 2017 | JPY | 4,890 | 4,930 | 4,700 | 4,805 | 4,805 | -5 (-0.10%) | 166,000 |
5 Jun 2017 | JPY | 4,645 | 4,850 | 4,645 | 4,810 | 4,810 | +205 (+4.45%) | 251,600 |
2 Jun 2017 | JPY | 4,660 | 4,660 | 4,455 | 4,605 | 4,605 | +55 (+1.21%) | 145,800 |
1 Jun 2017 | JPY | 4,595 | 4,725 | 4,545 | 4,550 | 4,550 | -45 (-0.98%) | 120,000 |
31 May 2017 | JPY | 4,375 | 4,630 | 4,350 | 4,595 | 4,595 | +255 (+5.88%) | 173,400 |
30 May 2017 | JPY | 4,400 | 4,480 | 4,340 | 4,340 | 4,340 | -10 (-0.23%) | 157,200 |
29 May 2017 | JPY | 4,325 | 4,510 | 4,325 | 4,350 | 4,350 | -55 (-1.25%) | 129,600 |
26 May 2017 | JPY | 4,410 | 4,455 | 4,270 | 4,405 | 4,405 | -15 (-0.34%) | 102,200 |
25 May 2017 | JPY | 4,650 | 4,650 | 4,400 | 4,420 | 4,420 | -235 (-5.05%) | 200,000 |
24 May 2017 | JPY | 4,515 | 4,680 | 4,485 | 4,655 | 4,655 | +165 (+3.67%) | 229,000 |
23 May 2017 | JPY | 4,785 | 5,025 | 4,430 | 4,490 | 4,490 | -265 (-5.57%) | 379,800 |
22 May 2017 | JPY | 4,645 | 4,820 | 4,580 | 4,755 | 4,755 | +230 (+5.08%) | 234,000 |
19 May 2017 | JPY | 4,425 | 4,570 | 4,365 | 4,525 | 4,525 | +230 (+5.36%) | 246,200 |
18 May 2017 | JPY | 4,240 | 4,435 | 4,220 | 4,295 | 4,295 | -20 (-0.46%) | 172,400 |
17 May 2017 | JPY | 4,300 | 4,640 | 4,175 | 4,315 | 4,315 | +330 (+8.28%) | 471,200 |
16 May 2017 | JPY | 3,750 | 3,985 | 3,750 | 3,985 | 3,985 | +500 (+14.35%) | 166,800 |
15 May 2017 | JPY | 3,565 | 3,580 | 3,470 | 3,485 | 3,485 | -45 (-1.27%) | 77,800 |
12 May 2017 | JPY | 3,540 | 3,570 | 3,485 | 3,530 | 3,530 | -10 (-0.28%) | 59,800 |
11 May 2017 | JPY | 3,610 | 3,620 | 3,535 | 3,540 | 3,540 | +5 (+0.14%) | 59,800 |
10 May 2017 | JPY | 3,580 | 3,695 | 3,535 | 3,535 | 3,535 | +10 (+0.28%) | 110,800 |
9 May 2017 | JPY | 3,430 | 3,595 | 3,415 | 3,525 | 3,525 | +90 (+2.62%) | 114,800 |
8 May 2017 | JPY | 3,450 | 3,530 | 3,375 | 3,435 | 3,435 | +85 (+2.54%) | 121,800 |
2 May 2017 | JPY | 3,390 | 3,455 | 3,310 | 3,350 | 3,350 | -40 (-1.18%) | 75,600 |
1 May 2017 | JPY | 3,290 | 3,460 | 3,265 | 3,390 | 3,390 | +140 (+4.31%) | 130,200 |
28 Apr 2017 | JPY | 3,215 | 3,295 | 3,185 | 3,250 | 3,250 | +85 (+2.69%) | 122,600 |
27 Apr 2017 | JPY | 3,185 | 3,200 | 3,130 | 3,165 | 3,165 | -35 (-1.09%) | 82,000 |