Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2017 | JPY | 2,180 | 2,230 | 2,101 | 2,167 | 2,167 | -12 (-0.55%) | 109,600 |
26 May 2017 | JPY | 2,253 | 2,279 | 2,100 | 2,179 | 2,179 | +26 (+1.21%) | 387,600 |
25 May 2017 | JPY | 2,003 | 2,153 | 1,980 | 2,153 | 2,153 | +143 (+7.11%) | 127,700 |
24 May 2017 | JPY | 2,050 | 2,050 | 1,977 | 2,010 | 2,010 | -8 (-0.40%) | 27,800 |
23 May 2017 | JPY | 1,948 | 2,040 | 1,948 | 2,018 | 2,018 | +72 (+3.70%) | 47,400 |
22 May 2017 | JPY | 1,938 | 1,952 | 1,905 | 1,946 | 1,946 | +37 (+1.94%) | 13,800 |
19 May 2017 | JPY | 1,902 | 1,970 | 1,902 | 1,909 | 1,909 | +25 (+1.33%) | 23,900 |
18 May 2017 | JPY | 1,896 | 1,897 | 1,850 | 1,884 | 1,884 | -34 (-1.77%) | 28,500 |
17 May 2017 | JPY | 1,886 | 1,930 | 1,886 | 1,918 | 1,918 | +18 (+0.95%) | 19,800 |
16 May 2017 | JPY | 1,958 | 1,973 | 1,880 | 1,900 | 1,900 | -97 (-4.86%) | 75,900 |
15 May 2017 | JPY | 2,008 | 2,008 | 1,961 | 1,997 | 1,997 | -15 (-0.75%) | 26,700 |
12 May 2017 | JPY | 2,076 | 2,098 | 2,002 | 2,012 | 2,012 | -96 (-4.55%) | 68,800 |
11 May 2017 | JPY | 2,173 | 2,273 | 2,073 | 2,108 | 2,108 | +35 (+1.69%) | 283,900 |
10 May 2017 | JPY | 2,102 | 2,103 | 2,030 | 2,073 | 2,073 | -30 (-1.43%) | 38,600 |
9 May 2017 | JPY | 2,069 | 2,180 | 2,039 | 2,103 | 2,103 | +34 (+1.64%) | 95,500 |
8 May 2017 | JPY | 2,130 | 2,130 | 2,058 | 2,069 | 2,069 | +15 (+0.73%) | 36,900 |
2 May 2017 | JPY | 2,100 | 2,125 | 2,042 | 2,054 | 2,054 | +13 (+0.64%) | 46,900 |
1 May 2017 | JPY | 2,015 | 2,041 | 1,979 | 2,041 | 2,041 | +82 (+4.19%) | 32,000 |
28 Apr 2017 | JPY | 2,000 | 2,019 | 1,941 | 1,959 | 1,959 | -26 (-1.31%) | 16,700 |
27 Apr 2017 | JPY | 1,984 | 1,998 | 1,940 | 1,985 | 1,985 | +6 (+0.30%) | 29,500 |
26 Apr 2017 | JPY | 1,881 | 1,979 | 1,875 | 1,979 | 1,979 | +121 (+6.51%) | 29,700 |
25 Apr 2017 | JPY | 1,831 | 1,891 | 1,796 | 1,858 | 1,858 | +33 (+1.81%) | 11,500 |
24 Apr 2017 | JPY | 1,882 | 1,898 | 1,808 | 1,825 | 1,825 | -69 (-3.64%) | 26,100 |
21 Apr 2017 | JPY | 1,920 | 1,929 | 1,861 | 1,894 | 1,894 | +9 (+0.48%) | 11,000 |
20 Apr 2017 | JPY | 1,900 | 1,942 | 1,875 | 1,885 | 1,885 | +10 (+0.53%) | 15,400 |
19 Apr 2017 | JPY | 1,865 | 1,900 | 1,865 | 1,875 | 1,875 | -9 (-0.48%) | 8,300 |
18 Apr 2017 | JPY | 1,900 | 1,909 | 1,862 | 1,884 | 1,884 | +22 (+1.18%) | 12,600 |
17 Apr 2017 | JPY | 1,744 | 1,866 | 1,740 | 1,862 | 1,862 | +90 (+5.08%) | 16,500 |
14 Apr 2017 | JPY | 1,800 | 1,831 | 1,759 | 1,772 | 1,772 | -48 (-2.64%) | 13,100 |
13 Apr 2017 | JPY | 1,706 | 1,820 | 1,705 | 1,820 | 1,820 | +34 (+1.90%) | 30,600 |