Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2017 | JPY | 2,142.8572 | 2,148.5715 | 2,078.5715 | 2,090 | 2,090 | +21.428 (+1.04%) | 378,000 |
27 Jul 2017 | JPY | 2,111.4285 | 2,111.4285 | 2,064.2856 | 2,068.5715 | 2,068.5715 | -27.143 (-1.30%) | 135,100 |
26 Jul 2017 | JPY | 2,135.7144 | 2,142.8572 | 2,095.7144 | 2,095.7144 | 2,095.7144 | -54.286 (-2.52%) | 154,700 |
25 Jul 2017 | JPY | 2,157.1428 | 2,181.4285 | 2,111.4285 | 2,150 | 2,150 | +8.572 (+0.40%) | 310,100 |
24 Jul 2017 | JPY | 2,131.4285 | 2,157.1428 | 2,111.4285 | 2,141.4285 | 2,141.4285 | +12.857 (+0.60%) | 168,000 |
21 Jul 2017 | JPY | 2,124.2856 | 2,128.5715 | 2,084.2856 | 2,128.5715 | 2,128.5715 | +2.857 (+0.13%) | 185,500 |
20 Jul 2017 | JPY | 2,047.1428 | 2,128.5715 | 2,047.1428 | 2,125.7144 | 2,125.7144 | +118.572 (+5.91%) | 610,400 |
19 Jul 2017 | JPY | 1,992.8572 | 2,034.2858 | 1,992.8572 | 2,007.1428 | 2,007.1428 | +21.429 (+1.08%) | 195,300 |
18 Jul 2017 | JPY | 1,980 | 2,010 | 1,972.8572 | 1,985.7142 | 1,985.7142 | +27.143 (+1.39%) | 204,400 |
17 Jul 2017 | JPY | 1,958.5714 | 1,958.5714 | 1,958.5714 | 1,958.5714 | 1,958.5714 | 0.0 (0.0%) | 0 |
14 Jul 2017 | JPY | 2,021.4286 | 2,028.5714 | 1,958.5714 | 1,958.5714 | 1,958.5714 | -60 (-2.97%) | 619,500 |
13 Jul 2017 | JPY | 2,117.1428 | 2,117.1428 | 2,018.5714 | 2,018.5714 | 2,018.5714 | -74.286 (-3.55%) | 681,100 |
12 Jul 2017 | JPY | 2,122.8572 | 2,132.8572 | 2,042.8572 | 2,092.8572 | 2,092.8572 | -12.857 (-0.61%) | 301,700 |
11 Jul 2017 | JPY | 2,135.7144 | 2,140 | 2,102.8572 | 2,105.7144 | 2,105.7144 | -38.571 (-1.80%) | 163,800 |
10 Jul 2017 | JPY | 2,090 | 2,151.4285 | 2,085.7144 | 2,144.2856 | 2,144.2856 | +81.428 (+3.95%) | 224,000 |
7 Jul 2017 | JPY | 2,062.8572 | 2,091.4285 | 2,062.8572 | 2,062.8572 | 2,062.8572 | -20 (-0.96%) | 116,200 |
6 Jul 2017 | JPY | 2,065.7144 | 2,098.5715 | 2,058.5715 | 2,082.8572 | 2,082.8572 | +21.429 (+1.04%) | 214,900 |
5 Jul 2017 | JPY | 2,090 | 2,100 | 2,057.1428 | 2,061.4285 | 2,061.4285 | -24.286 (-1.16%) | 368,200 |
4 Jul 2017 | JPY | 2,228.5715 | 2,228.5715 | 2,068.5715 | 2,085.7144 | 2,085.7144 | +34.286 (+1.67%) | 1,148,000 |
3 Jul 2017 | JPY | 2,020 | 2,065.7144 | 2,014.2858 | 2,051.4285 | 2,051.4285 | +50 (+2.50%) | 102,200 |
30 Jun 2017 | JPY | 1,972.8572 | 2,012.8572 | 1,967.1428 | 2,001.4286 | 2,001.4286 | -14.286 (-0.71%) | 117,600 |
29 Jun 2017 | JPY | 2,068.5715 | 2,068.5715 | 1,985.7142 | 2,015.7142 | 2,015.7142 | -34.286 (-1.67%) | 308,000 |
28 Jun 2017 | JPY | 2,091.4285 | 2,091.4285 | 2,044.2858 | 2,050 | 2,050 | -30 (-1.44%) | 252,700 |
27 Jun 2017 | JPY | 2,097.1428 | 2,110 | 2,060 | 2,080 | 2,080 | -21.428 (-1.02%) | 126,700 |
26 Jun 2017 | JPY | 2,082.8572 | 2,104.2856 | 2,080 | 2,101.4285 | 2,101.4285 | +20 (+0.96%) | 116,200 |
23 Jun 2017 | JPY | 2,114.2856 | 2,177.1428 | 2,065.7144 | 2,081.4285 | 2,081.4285 | -28.572 (-1.35%) | 484,400 |
22 Jun 2017 | JPY | 2,108.5715 | 2,124.2856 | 2,097.1428 | 2,110 | 2,110 | +14.286 (+0.68%) | 171,500 |
21 Jun 2017 | JPY | 2,118.5715 | 2,118.5715 | 2,092.8572 | 2,095.7144 | 2,095.7144 | -11.428 (-0.54%) | 198,100 |
20 Jun 2017 | JPY | 2,150 | 2,154.2856 | 2,100 | 2,107.1428 | 2,107.1428 | -22.857 (-1.07%) | 340,900 |
19 Jun 2017 | JPY | 2,188.5715 | 2,218.5715 | 2,097.1428 | 2,130 | 2,130 | -55.714 (-2.55%) | 702,100 |