Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2017 | JPY | 2,185.7144 | 2,230 | 2,160 | 2,185.7144 | 2,185.7144 | +1.429 (+0.07%) | 709,800 |
15 Jun 2017 | JPY | 2,114.2856 | 2,184.2856 | 2,085.7144 | 2,184.2856 | 2,184.2856 | +87.143 (+4.16%) | 606,900 |
14 Jun 2017 | JPY | 2,082.8572 | 2,114.2856 | 2,072.8572 | 2,097.1428 | 2,097.1428 | +20 (+0.96%) | 184,800 |
13 Jun 2017 | JPY | 2,042.8572 | 2,128.5715 | 2,035.7142 | 2,077.1428 | 2,077.1428 | +47.143 (+2.32%) | 294,000 |
12 Jun 2017 | JPY | 2,077.1428 | 2,077.1428 | 2,025.7142 | 2,030 | 2,030 | -52.857 (-2.54%) | 167,300 |
9 Jun 2017 | JPY | 2,040 | 2,088.5715 | 2,001.4286 | 2,082.8572 | 2,082.8572 | +57.143 (+2.82%) | 216,300 |
8 Jun 2017 | JPY | 2,055.7144 | 2,055.7144 | 2,010 | 2,025.7142 | 2,025.7142 | -14.286 (-0.70%) | 282,100 |
7 Jun 2017 | JPY | 2,074.2856 | 2,095.7144 | 1,978.5714 | 2,040 | 2,040 | -34.286 (-1.65%) | 497,000 |
6 Jun 2017 | JPY | 2,112.8572 | 2,127.1428 | 2,074.2856 | 2,074.2856 | 2,074.2856 | -41.429 (-1.96%) | 260,400 |
5 Jun 2017 | JPY | 2,102.8572 | 2,134.2856 | 2,102.8572 | 2,115.7144 | 2,115.7144 | +11.429 (+0.54%) | 187,600 |
2 Jun 2017 | JPY | 2,184.2856 | 2,192.8572 | 2,095.7144 | 2,104.2856 | 2,104.2856 | -94.286 (-4.29%) | 770,000 |
1 Jun 2017 | JPY | 2,114.2856 | 2,200 | 2,108.5715 | 2,198.5715 | 2,198.5715 | +90 (+4.27%) | 567,000 |
31 May 2017 | JPY | 2,125.7144 | 2,125.7144 | 2,105.7144 | 2,108.5715 | 2,108.5715 | -30 (-1.40%) | 205,100 |
30 May 2017 | JPY | 2,108.5715 | 2,148.5715 | 2,104.2856 | 2,138.5715 | 2,138.5715 | +31.429 (+1.49%) | 275,100 |
29 May 2017 | JPY | 2,150 | 2,152.8572 | 2,105.7144 | 2,107.1428 | 2,107.1428 | -22.857 (-1.07%) | 242,200 |
26 May 2017 | JPY | 2,118.5715 | 2,160 | 2,104.2856 | 2,130 | 2,130 | +12.857 (+0.61%) | 378,000 |
25 May 2017 | JPY | 2,144.2856 | 2,144.2856 | 2,105.7144 | 2,117.1428 | 2,117.1428 | -32.857 (-1.53%) | 487,200 |
24 May 2017 | JPY | 2,171.4285 | 2,181.4285 | 2,125.7144 | 2,150 | 2,150 | -21.428 (-0.99%) | 482,300 |
23 May 2017 | JPY | 2,175.7144 | 2,198.5715 | 2,152.8572 | 2,171.4285 | 2,171.4285 | +15.714 (+0.73%) | 833,700 |
22 May 2017 | JPY | 2,132.8572 | 2,160 | 2,097.1428 | 2,155.7144 | 2,155.7144 | +45.714 (+2.17%) | 458,500 |
19 May 2017 | JPY | 2,148.5715 | 2,178.5715 | 2,100 | 2,110 | 2,110 | +1.429 (+0.07%) | 1,052,100 |
18 May 2017 | JPY | 2,044.2858 | 2,150 | 2,040 | 2,108.5715 | 2,108.5715 | +1.429 (+0.07%) | 1,861,300 |
17 May 2017 | JPY | 1,930 | 2,122.8572 | 1,918.5714 | 2,107.1428 | 2,107.1428 | +192.857 (+10.07%) | 1,762,600 |
16 May 2017 | JPY | 1,997.1428 | 1,997.1428 | 1,904.2858 | 1,914.2858 | 1,914.2858 | -52.857 (-2.69%) | 538,300 |
15 May 2017 | JPY | 1,944.2858 | 1,974.2858 | 1,898.5714 | 1,967.1428 | 1,967.1428 | -11.429 (-0.58%) | 347,200 |
12 May 2017 | JPY | 1,958.5714 | 2,031.4286 | 1,935.7142 | 1,978.5714 | 1,978.5714 | +11.429 (+0.58%) | 679,700 |
11 May 2017 | JPY | 2,000 | 2,040 | 1,964.2858 | 1,967.1428 | 1,967.1428 | -32.857 (-1.64%) | 539,700 |
10 May 2017 | JPY | 2,042.8572 | 2,060 | 1,961.4286 | 2,000 | 2,000 | -30 (-1.48%) | 739,900 |
9 May 2017 | JPY | 1,910 | 2,055.7144 | 1,910 | 2,030 | 2,030 | +125.714 (+6.60%) | 897,400 |
8 May 2017 | JPY | 1,971.4286 | 1,971.4286 | 1,890 | 1,904.2858 | 1,904.2858 | -51.428 (-2.63%) | 423,500 |