Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2017 | JPY | 1,996 | 2,008 | 1,971 | 2,008 | 2,008 | +4 (+0.20%) | 34,300 |
3 Aug 2017 | JPY | 2,024 | 2,024 | 1,997 | 2,004 | 2,004 | +5 (+0.25%) | 23,200 |
2 Aug 2017 | JPY | 1,962 | 2,016 | 1,962 | 1,999 | 1,999 | +23 (+1.16%) | 37,500 |
1 Aug 2017 | JPY | 2,004 | 2,006 | 1,950 | 1,976 | 1,976 | -32 (-1.59%) | 95,800 |
31 Jul 2017 | JPY | 2,011 | 2,011 | 1,990 | 2,008 | 2,008 | -2 (-0.10%) | 44,000 |
28 Jul 2017 | JPY | 2,017 | 2,025 | 1,993 | 2,010 | 2,010 | -5 (-0.25%) | 70,700 |
27 Jul 2017 | JPY | 2,018 | 2,041 | 2,007 | 2,015 | 2,015 | +2 (+0.10%) | 44,800 |
26 Jul 2017 | JPY | 2,022 | 2,024 | 2,006 | 2,013 | 2,013 | -9 (-0.45%) | 38,300 |
25 Jul 2017 | JPY | 2,029 | 2,032 | 2,011 | 2,022 | 2,022 | -11 (-0.54%) | 41,300 |
24 Jul 2017 | JPY | 2,047 | 2,047 | 2,005 | 2,033 | 2,033 | -18 (-0.88%) | 62,700 |
21 Jul 2017 | JPY | 2,058 | 2,073 | 2,043 | 2,051 | 2,051 | -7 (-0.34%) | 43,100 |
20 Jul 2017 | JPY | 2,069 | 2,076 | 2,048 | 2,058 | 2,058 | +11 (+0.54%) | 66,500 |
19 Jul 2017 | JPY | 2,015 | 2,057 | 2,013 | 2,047 | 2,047 | +27 (+1.34%) | 53,500 |
18 Jul 2017 | JPY | 2,005 | 2,034 | 2,004 | 2,020 | 2,020 | +4 (+0.20%) | 54,700 |
17 Jul 2017 | JPY | 2,016 | 2,016 | 2,016 | 2,016 | 2,016 | 0.0 (0.0%) | 0 |
14 Jul 2017 | JPY | 2,025 | 2,058 | 2,014 | 2,016 | 2,016 | -9 (-0.44%) | 60,700 |
13 Jul 2017 | JPY | 2,040 | 2,058 | 2,001 | 2,025 | 2,025 | -26 (-1.27%) | 62,300 |
12 Jul 2017 | JPY | 2,077 | 2,082 | 2,044 | 2,051 | 2,051 | -26 (-1.25%) | 49,000 |
11 Jul 2017 | JPY | 2,092 | 2,092 | 2,056 | 2,077 | 2,077 | -4 (-0.19%) | 39,500 |
10 Jul 2017 | JPY | 2,060 | 2,122 | 2,046 | 2,081 | 2,081 | +41 (+2.01%) | 45,600 |
7 Jul 2017 | JPY | 2,080 | 2,090 | 2,036 | 2,040 | 2,040 | -52 (-2.49%) | 69,300 |
6 Jul 2017 | JPY | 2,187 | 2,187 | 2,085 | 2,092 | 2,092 | -60 (-2.79%) | 73,900 |
5 Jul 2017 | JPY | 2,109 | 2,169 | 2,105 | 2,152 | 2,152 | +63 (+3.02%) | 73,100 |
4 Jul 2017 | JPY | 2,226 | 2,230 | 2,089 | 2,089 | 2,089 | -135 (-6.07%) | 104,300 |
3 Jul 2017 | JPY | 2,118 | 2,233 | 2,110 | 2,224 | 2,224 | +139 (+6.67%) | 179,400 |
30 Jun 2017 | JPY | 2,105 | 2,111 | 2,070 | 2,085 | 2,085 | -36 (-1.70%) | 62,100 |
29 Jun 2017 | JPY | 2,078 | 2,122 | 2,074 | 2,121 | 2,121 | +47 (+2.27%) | 71,100 |
28 Jun 2017 | JPY | 2,054 | 2,105 | 2,054 | 2,074 | 2,074 | +25 (+1.22%) | 75,000 |
27 Jun 2017 | JPY | 2,040 | 2,057 | 2,033 | 2,049 | 2,049 | +16 (+0.79%) | 60,500 |
26 Jun 2017 | JPY | 2,064 | 2,085 | 2,028 | 2,033 | 2,033 | -48 (-2.31%) | 64,900 |