Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2017 | JPY | 1,159 | 1,237 | 1,158 | 1,211 | 1,211 | +74 (+6.51%) | 541,700 |
2 May 2017 | JPY | 1,128 | 1,143 | 1,125 | 1,137 | 1,137 | 0.0 (0.0%) | 132,300 |
1 May 2017 | JPY | 1,150 | 1,161 | 1,123 | 1,137 | 1,137 | -14 (-1.22%) | 160,100 |
28 Apr 2017 | JPY | 1,120 | 1,151 | 1,115 | 1,151 | 1,151 | +36 (+3.23%) | 256,600 |
27 Apr 2017 | JPY | 1,115 | 1,142 | 1,115 | 1,115 | 1,115 | +4 (+0.36%) | 391,000 |
26 Apr 2017 | JPY | 1,119 | 1,131 | 1,108 | 1,111 | 1,111 | +4 (+0.36%) | 231,700 |
25 Apr 2017 | JPY | 1,112 | 1,120 | 1,105 | 1,107 | 1,107 | -3 (-0.27%) | 159,000 |
24 Apr 2017 | JPY | 1,178 | 1,178 | 1,107 | 1,110 | 1,110 | -39 (-3.39%) | 245,600 |
21 Apr 2017 | JPY | 1,103 | 1,155 | 1,103 | 1,149 | 1,149 | +44 (+3.98%) | 224,900 |
20 Apr 2017 | JPY | 1,107 | 1,120 | 1,102 | 1,105 | 1,105 | +1 (+0.09%) | 137,800 |
19 Apr 2017 | JPY | 1,100 | 1,117 | 1,089 | 1,104 | 1,104 | +1 (+0.09%) | 175,600 |
18 Apr 2017 | JPY | 1,091 | 1,106 | 1,077 | 1,103 | 1,103 | +36 (+3.37%) | 216,200 |
17 Apr 2017 | JPY | 1,055 | 1,073 | 1,046 | 1,067 | 1,067 | 0.0 (0.0%) | 231,300 |
14 Apr 2017 | JPY | 1,101 | 1,112 | 1,053 | 1,067 | 1,067 | -45 (-4.05%) | 280,000 |
13 Apr 2017 | JPY | 1,123 | 1,127 | 1,089 | 1,112 | 1,112 | +11 (+1.00%) | 303,900 |
12 Apr 2017 | JPY | 1,153 | 1,153 | 1,094 | 1,101 | 1,101 | -68 (-5.82%) | 384,600 |
11 Apr 2017 | JPY | 1,182 | 1,185 | 1,153 | 1,169 | 1,169 | -15 (-1.27%) | 122,600 |
10 Apr 2017 | JPY | 1,200 | 1,207 | 1,181 | 1,184 | 1,184 | -9 (-0.75%) | 108,300 |
7 Apr 2017 | JPY | 1,191 | 1,211 | 1,180 | 1,193 | 1,193 | -7 (-0.58%) | 213,200 |
6 Apr 2017 | JPY | 1,204 | 1,211 | 1,191 | 1,200 | 1,200 | -22 (-1.80%) | 156,400 |
5 Apr 2017 | JPY | 1,203 | 1,230 | 1,201 | 1,222 | 1,222 | +19 (+1.58%) | 161,900 |
4 Apr 2017 | JPY | 1,239 | 1,240 | 1,198 | 1,203 | 1,203 | -27 (-2.20%) | 186,200 |
3 Apr 2017 | JPY | 1,242 | 1,252 | 1,225 | 1,230 | 1,230 | -10 (-0.81%) | 152,200 |
31 Mar 2017 | JPY | 1,250 | 1,268 | 1,240 | 1,240 | 1,240 | -12 (-0.96%) | 159,200 |
30 Mar 2017 | JPY | 1,285 | 1,286 | 1,249 | 1,252 | 1,252 | -38 (-2.95%) | 277,100 |
29 Mar 2017 | JPY | 1,312 | 1,316 | 1,288 | 1,290 | 1,290 | -30 (-2.27%) | 195,500 |
28 Mar 2017 | JPY | 1,339 | 1,345 | 1,305 | 1,320 | 1,320 | -2 (-0.15%) | 103,600 |
27 Mar 2017 | JPY | 1,301 | 1,326 | 1,301 | 1,322 | 1,322 | +7 (+0.53%) | 113,400 |
24 Mar 2017 | JPY | 1,318 | 1,338 | 1,309 | 1,315 | 1,315 | +5 (+0.38%) | 120,800 |
23 Mar 2017 | JPY | 1,310 | 1,320 | 1,301 | 1,310 | 1,310 | -2 (-0.15%) | 119,800 |