Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2017 | JPY | 1,552 | 1,573 | 1,545 | 1,548 | 1,548 | -22 (-1.40%) | 106,300 |
11 May 2017 | JPY | 1,578 | 1,595 | 1,552 | 1,570 | 1,570 | +21 (+1.36%) | 154,100 |
10 May 2017 | JPY | 1,567 | 1,588 | 1,526 | 1,549 | 1,549 | -25 (-1.59%) | 277,200 |
9 May 2017 | JPY | 1,516 | 1,654 | 1,501 | 1,574 | 1,574 | +76 (+5.07%) | 947,100 |
8 May 2017 | JPY | 1,514 | 1,523 | 1,488 | 1,498 | 1,498 | +38 (+2.60%) | 127,000 |
2 May 2017 | JPY | 1,468 | 1,469 | 1,444 | 1,460 | 1,460 | +22 (+1.53%) | 110,900 |
1 May 2017 | JPY | 1,430 | 1,459 | 1,426 | 1,438 | 1,438 | +12 (+0.84%) | 56,300 |
28 Apr 2017 | JPY | 1,478 | 1,478 | 1,426 | 1,426 | 1,426 | -23 (-1.59%) | 120,700 |
27 Apr 2017 | JPY | 1,419 | 1,477 | 1,412 | 1,449 | 1,449 | +60 (+4.32%) | 269,700 |
26 Apr 2017 | JPY | 1,396 | 1,406 | 1,380 | 1,389 | 1,389 | +23 (+1.68%) | 107,400 |
25 Apr 2017 | JPY | 1,346 | 1,405 | 1,342 | 1,366 | 1,366 | +20 (+1.49%) | 167,300 |
24 Apr 2017 | JPY | 1,375 | 1,387 | 1,345 | 1,346 | 1,346 | -26 (-1.90%) | 120,600 |
21 Apr 2017 | JPY | 1,370 | 1,385 | 1,351 | 1,372 | 1,372 | +14 (+1.03%) | 90,600 |
20 Apr 2017 | JPY | 1,387 | 1,394 | 1,358 | 1,358 | 1,358 | -17 (-1.24%) | 117,500 |
19 Apr 2017 | JPY | 1,375 | 1,410 | 1,369 | 1,375 | 1,375 | -14 (-1.01%) | 90,700 |
18 Apr 2017 | JPY | 1,422 | 1,423 | 1,384 | 1,389 | 1,389 | -3 (-0.22%) | 82,000 |
17 Apr 2017 | JPY | 1,350 | 1,415 | 1,350 | 1,392 | 1,392 | +10 (+0.72%) | 122,500 |
14 Apr 2017 | JPY | 1,352 | 1,426 | 1,341 | 1,382 | 1,382 | +13 (+0.95%) | 102,500 |
13 Apr 2017 | JPY | 1,302 | 1,381 | 1,302 | 1,369 | 1,369 | +5 (+0.37%) | 126,600 |
12 Apr 2017 | JPY | 1,400 | 1,414 | 1,348 | 1,364 | 1,364 | -76 (-5.28%) | 173,800 |
11 Apr 2017 | JPY | 1,471 | 1,511 | 1,420 | 1,440 | 1,440 | -36 (-2.44%) | 165,300 |
10 Apr 2017 | JPY | 1,466 | 1,486 | 1,461 | 1,476 | 1,476 | +10 (+0.68%) | 81,400 |
7 Apr 2017 | JPY | 1,425 | 1,483 | 1,390 | 1,466 | 1,466 | +40 (+2.81%) | 180,500 |
6 Apr 2017 | JPY | 1,500 | 1,513 | 1,398 | 1,426 | 1,426 | -92 (-6.06%) | 265,800 |
5 Apr 2017 | JPY | 1,534 | 1,577 | 1,492 | 1,518 | 1,518 | +18 (+1.20%) | 195,900 |
4 Apr 2017 | JPY | 1,524 | 1,539 | 1,480 | 1,500 | 1,500 | -29 (-1.90%) | 101,100 |
3 Apr 2017 | JPY | 1,512 | 1,541 | 1,511 | 1,529 | 1,529 | +17 (+1.12%) | 87,300 |
31 Mar 2017 | JPY | 1,569 | 1,572 | 1,510 | 1,512 | 1,512 | -35 (-2.26%) | 95,500 |
30 Mar 2017 | JPY | 1,578 | 1,612 | 1,546 | 1,547 | 1,547 | -38 (-2.40%) | 89,900 |
29 Mar 2017 | JPY | 1,520 | 1,600 | 1,515 | 1,585 | 1,585 | +82 (+5.46%) | 184,700 |