Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2017 | JPY | 2,000 | 2,000 | 1,908.5714 | 1,955.7142 | 1,955.7142 | -51.429 (-2.56%) | 816,900 |
1 May 2017 | JPY | 2,045.7142 | 2,048.5715 | 1,982.8572 | 2,007.1428 | 2,007.1428 | -21.429 (-1.06%) | 641,200 |
28 Apr 2017 | JPY | 1,978.5714 | 2,035.7142 | 1,908.5714 | 2,028.5714 | 2,028.5714 | +58.571 (+2.97%) | 1,754,200 |
27 Apr 2017 | JPY | 1,900 | 1,982.8572 | 1,867.1428 | 1,970 | 1,970 | +138.571 (+7.57%) | 2,739,800 |
26 Apr 2017 | JPY | 1,807.1428 | 1,904.2858 | 1,764.2858 | 1,831.4286 | 1,831.4286 | +30 (+1.67%) | 2,295,300 |
25 Apr 2017 | JPY | 1,611.4286 | 1,814.2858 | 1,594.2858 | 1,801.4286 | 1,801.4286 | +218.571 (+13.81%) | 1,446,200 |
24 Apr 2017 | JPY | 1,684.2858 | 1,691.4286 | 1,572.8572 | 1,582.8572 | 1,582.8572 | -85.714 (-5.14%) | 490,000 |
21 Apr 2017 | JPY | 1,721.4286 | 1,740 | 1,644.2858 | 1,668.5714 | 1,668.5714 | -27.143 (-1.60%) | 508,900 |
20 Apr 2017 | JPY | 1,742.8572 | 1,820 | 1,652.8572 | 1,695.7142 | 1,695.7142 | -4.286 (-0.25%) | 1,311,800 |
19 Apr 2017 | JPY | 1,714.2858 | 1,774.2858 | 1,675.7142 | 1,700 | 1,700 | -57.143 (-3.25%) | 800,100 |
18 Apr 2017 | JPY | 1,695.7142 | 1,765.7142 | 1,658.5714 | 1,757.1428 | 1,757.1428 | +128.571 (+7.89%) | 1,807,400 |
17 Apr 2017 | JPY | 1,464.2858 | 1,634.2858 | 1,464.2858 | 1,628.5714 | 1,628.5714 | +195.714 (+13.66%) | 1,094,800 |
14 Apr 2017 | JPY | 1,501.4286 | 1,582.8572 | 1,422.8572 | 1,432.8572 | 1,432.8572 | -60 (-4.02%) | 1,278,900 |
13 Apr 2017 | JPY | 1,467.1428 | 1,568.5714 | 1,434.2858 | 1,492.8572 | 1,492.8572 | -17.143 (-1.14%) | 1,060,500 |
12 Apr 2017 | JPY | 1,611.4286 | 1,635.7142 | 1,485.7142 | 1,510 | 1,510 | -190 (-11.18%) | 1,003,100 |
11 Apr 2017 | JPY | 1,795.7142 | 1,795.7142 | 1,662.8572 | 1,700 | 1,700 | -101.429 (-5.63%) | 606,200 |
10 Apr 2017 | JPY | 1,757.1428 | 1,815.7142 | 1,715.7142 | 1,801.4286 | 1,801.4286 | +102.857 (+6.06%) | 997,500 |
7 Apr 2017 | JPY | 1,720 | 1,785.7142 | 1,560 | 1,698.5714 | 1,698.5714 | +17.143 (+1.02%) | 1,953,000 |
6 Apr 2017 | JPY | 1,655.7142 | 1,700 | 1,585.7142 | 1,681.4286 | 1,681.4286 | -32.857 (-1.92%) | 1,122,100 |
5 Apr 2017 | JPY | 1,767.1428 | 1,835.7142 | 1,642.8572 | 1,714.2858 | 1,714.2858 | -52.857 (-2.99%) | 1,495,200 |
4 Apr 2017 | JPY | 1,875.7142 | 1,901.4286 | 1,615.7142 | 1,767.1428 | 1,767.1428 | -148.571 (-7.76%) | 3,470,600 |
3 Apr 2017 | JPY | 1,885.7142 | 1,944.2858 | 1,792.8572 | 1,915.7142 | 1,915.7142 | +70 (+3.79%) | 3,148,600 |
31 Mar 2017 | JPY | 1,828.5714 | 1,914.2858 | 1,760 | 1,845.7142 | 1,845.7142 | +60 (+3.36%) | 5,072,900 |
30 Mar 2017 | JPY | 1,614.2858 | 1,825.7142 | 1,600 | 1,785.7142 | 1,785.7142 | +165.714 (+10.23%) | 8,106,700 |
29 Mar 2017 | JPY | 1,625.7142 | 1,682.8572 | 1,524.2858 | 1,620 | 1,620 | -17.143 (-1.05%) | 7,276,500 |
28 Mar 2017 | JPY | 1,402.8572 | 1,638.5714 | 1,355.7142 | 1,637.1428 | 1,637.1428 | 0.0 (0.0%) | 8,257,900 |