Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2017 | JPY | 1,401 | 1,429 | 1,399 | 1,414 | 1,414 | +6 (+0.43%) | 83,900 |
3 Aug 2017 | JPY | 1,419 | 1,426 | 1,396 | 1,408 | 1,408 | -19 (-1.33%) | 106,500 |
2 Aug 2017 | JPY | 1,412 | 1,451 | 1,412 | 1,427 | 1,427 | +15 (+1.06%) | 84,200 |
1 Aug 2017 | JPY | 1,460 | 1,468 | 1,406 | 1,412 | 1,412 | -63 (-4.27%) | 178,000 |
31 Jul 2017 | JPY | 1,470 | 1,484 | 1,458 | 1,475 | 1,475 | +7 (+0.48%) | 109,000 |
28 Jul 2017 | JPY | 1,495 | 1,498 | 1,466 | 1,468 | 1,468 | -27 (-1.81%) | 208,600 |
27 Jul 2017 | JPY | 1,507 | 1,507 | 1,491 | 1,495 | 1,495 | -1 (-0.07%) | 61,300 |
26 Jul 2017 | JPY | 1,512 | 1,517 | 1,493 | 1,496 | 1,496 | -14 (-0.93%) | 57,000 |
25 Jul 2017 | JPY | 1,492 | 1,524 | 1,492 | 1,510 | 1,510 | 0.0 (0.0%) | 61,200 |
24 Jul 2017 | JPY | 1,488 | 1,510 | 1,477 | 1,510 | 1,510 | +18 (+1.21%) | 88,500 |
21 Jul 2017 | JPY | 1,525 | 1,525 | 1,483 | 1,492 | 1,492 | -21 (-1.39%) | 95,600 |
20 Jul 2017 | JPY | 1,480 | 1,526 | 1,475 | 1,513 | 1,513 | +20 (+1.34%) | 148,700 |
19 Jul 2017 | JPY | 1,497 | 1,508 | 1,460 | 1,493 | 1,493 | -27 (-1.78%) | 229,200 |
18 Jul 2017 | JPY | 1,558 | 1,558 | 1,510 | 1,520 | 1,520 | -38 (-2.44%) | 228,200 |
17 Jul 2017 | JPY | 1,558 | 1,558 | 1,558 | 1,558 | 1,558 | 0.0 (0.0%) | 0 |
14 Jul 2017 | JPY | 1,577 | 1,595 | 1,546 | 1,558 | 1,558 | -27 (-1.70%) | 169,700 |
13 Jul 2017 | JPY | 1,646 | 1,665 | 1,573 | 1,585 | 1,585 | -56 (-3.41%) | 381,200 |
12 Jul 2017 | JPY | 1,555 | 1,780 | 1,551 | 1,641 | 1,641 | +90 (+5.80%) | 1,547,400 |
11 Jul 2017 | JPY | 1,530 | 1,568 | 1,529 | 1,551 | 1,551 | +12 (+0.78%) | 126,700 |
10 Jul 2017 | JPY | 1,543 | 1,549 | 1,526 | 1,539 | 1,539 | +7 (+0.46%) | 68,200 |
7 Jul 2017 | JPY | 1,523 | 1,540 | 1,511 | 1,532 | 1,532 | +2 (+0.13%) | 93,000 |
6 Jul 2017 | JPY | 1,550 | 1,560 | 1,525 | 1,530 | 1,530 | -23 (-1.48%) | 91,200 |
5 Jul 2017 | JPY | 1,533 | 1,571 | 1,524 | 1,553 | 1,553 | +14 (+0.91%) | 105,900 |
4 Jul 2017 | JPY | 1,595 | 1,595 | 1,531 | 1,539 | 1,539 | -42 (-2.66%) | 119,800 |
3 Jul 2017 | JPY | 1,565 | 1,581 | 1,543 | 1,581 | 1,581 | +13 (+0.83%) | 106,100 |
30 Jun 2017 | JPY | 1,551 | 1,570 | 1,539 | 1,568 | 1,568 | 0.0 (0.0%) | 78,900 |
29 Jun 2017 | JPY | 1,565 | 1,568 | 1,540 | 1,568 | 1,568 | +24 (+1.55%) | 106,700 |
28 Jun 2017 | JPY | 1,564 | 1,574 | 1,538 | 1,544 | 1,544 | -44 (-2.77%) | 137,700 |
27 Jun 2017 | JPY | 1,594 | 1,594 | 1,563 | 1,588 | 1,588 | -1 (-0.06%) | 83,000 |
26 Jun 2017 | JPY | 1,559 | 1,592 | 1,559 | 1,589 | 1,589 | +30 (+1.92%) | 138,200 |