Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2017 | JPY | 1,001 | 1,003 | 963 | 970 | 970 | -34 (-3.39%) | 243,600 |
9 Jun 2017 | JPY | 1,012 | 1,026 | 1,000 | 1,004 | 1,004 | -8 (-0.79%) | 185,800 |
8 Jun 2017 | JPY | 1,021 | 1,053 | 1,012 | 1,012 | 1,012 | -11 (-1.08%) | 187,100 |
7 Jun 2017 | JPY | 1,042 | 1,047 | 1,022 | 1,023 | 1,023 | -21 (-2.01%) | 142,900 |
6 Jun 2017 | JPY | 1,062 | 1,069 | 1,040 | 1,044 | 1,044 | -29 (-2.70%) | 137,900 |
5 Jun 2017 | JPY | 1,040 | 1,078 | 1,034 | 1,073 | 1,073 | +39 (+3.77%) | 179,100 |
2 Jun 2017 | JPY | 1,052 | 1,070 | 1,030 | 1,034 | 1,034 | -16 (-1.52%) | 177,800 |
1 Jun 2017 | JPY | 1,050 | 1,088 | 1,033 | 1,050 | 1,050 | +30 (+2.94%) | 320,700 |
31 May 2017 | JPY | 1,033 | 1,049 | 1,011 | 1,020 | 1,020 | -10 (-0.97%) | 208,000 |
30 May 2017 | JPY | 1,070 | 1,070 | 1,027 | 1,030 | 1,030 | -29 (-2.74%) | 145,800 |
29 May 2017 | JPY | 1,049 | 1,088 | 1,023 | 1,059 | 1,059 | +13 (+1.24%) | 265,800 |
26 May 2017 | JPY | 1,071 | 1,076 | 1,022 | 1,046 | 1,046 | -24 (-2.24%) | 284,500 |
25 May 2017 | JPY | 1,083 | 1,097 | 1,065 | 1,070 | 1,070 | -18 (-1.65%) | 171,600 |
24 May 2017 | JPY | 1,094 | 1,113 | 1,068 | 1,088 | 1,088 | +2 (+0.18%) | 182,300 |
23 May 2017 | JPY | 1,100 | 1,121 | 1,085 | 1,086 | 1,086 | -13 (-1.18%) | 143,700 |
22 May 2017 | JPY | 1,109 | 1,110 | 1,085 | 1,099 | 1,099 | -5 (-0.45%) | 111,200 |
19 May 2017 | JPY | 1,119 | 1,139 | 1,100 | 1,104 | 1,104 | -6 (-0.54%) | 133,100 |
18 May 2017 | JPY | 1,084 | 1,124 | 1,072 | 1,110 | 1,110 | -4 (-0.36%) | 249,200 |
17 May 2017 | JPY | 1,172 | 1,174 | 1,106 | 1,114 | 1,114 | -86 (-7.17%) | 442,200 |
16 May 2017 | JPY | 1,193 | 1,285 | 1,178 | 1,200 | 1,200 | -143 (-10.65%) | 592,700 |
15 May 2017 | JPY | 1,249 | 1,357 | 1,234 | 1,343 | 1,343 | +73 (+5.75%) | 231,300 |
12 May 2017 | JPY | 1,310 | 1,320 | 1,250 | 1,270 | 1,270 | -54 (-4.08%) | 157,600 |
11 May 2017 | JPY | 1,340 | 1,345 | 1,310 | 1,324 | 1,324 | +11 (+0.84%) | 118,400 |
10 May 2017 | JPY | 1,320 | 1,349 | 1,310 | 1,313 | 1,313 | +4 (+0.31%) | 117,300 |
9 May 2017 | JPY | 1,300 | 1,365 | 1,300 | 1,309 | 1,309 | -2 (-0.15%) | 219,800 |
8 May 2017 | JPY | 1,262 | 1,337 | 1,251 | 1,311 | 1,311 | +57 (+4.55%) | 208,200 |
2 May 2017 | JPY | 1,252 | 1,262 | 1,231 | 1,254 | 1,254 | +2 (+0.16%) | 92,900 |
1 May 2017 | JPY | 1,269 | 1,284 | 1,246 | 1,252 | 1,252 | +1 (+0.08%) | 72,400 |
28 Apr 2017 | JPY | 1,271 | 1,292 | 1,227 | 1,251 | 1,251 | -43 (-3.32%) | 185,500 |
27 Apr 2017 | JPY | 1,222 | 1,295 | 1,222 | 1,294 | 1,294 | +72 (+5.89%) | 183,000 |