Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2017 | JPY | 1,261.5 | 1,261.5 | 1,158.5 | 1,199 | 1,199 | -51 (-4.08%) | 59,000 |
31 Jul 2017 | JPY | 1,199.5 | 1,271 | 1,189.5 | 1,250 | 1,250 | +61 (+5.13%) | 61,800 |
28 Jul 2017 | JPY | 1,207.5 | 1,225 | 1,175.5 | 1,189 | 1,189 | -8.5 (-0.71%) | 24,400 |
27 Jul 2017 | JPY | 1,205 | 1,205 | 1,182 | 1,197.5 | 1,197.5 | -10 (-0.83%) | 6,400 |
26 Jul 2017 | JPY | 1,202.5 | 1,221.5 | 1,171 | 1,207.5 | 1,207.5 | +2.5 (+0.21%) | 18,400 |
25 Jul 2017 | JPY | 1,217 | 1,235.5 | 1,205 | 1,205 | 1,205 | -12 (-0.99%) | 14,000 |
24 Jul 2017 | JPY | 1,250 | 1,250 | 1,200 | 1,217 | 1,217 | -14.5 (-1.18%) | 22,600 |
21 Jul 2017 | JPY | 1,182.5 | 1,231.5 | 1,182.5 | 1,231.5 | 1,231.5 | +24 (+1.99%) | 39,400 |
20 Jul 2017 | JPY | 1,141 | 1,207.5 | 1,137.5 | 1,207.5 | 1,207.5 | +82 (+7.29%) | 65,000 |
19 Jul 2017 | JPY | 1,099 | 1,125.5 | 1,090 | 1,125.5 | 1,125.5 | +19.5 (+1.76%) | 27,800 |
18 Jul 2017 | JPY | 1,099 | 1,106 | 1,080 | 1,106 | 1,106 | +13 (+1.19%) | 20,200 |
17 Jul 2017 | JPY | 1,093 | 1,093 | 1,093 | 1,093 | 1,093 | 0.0 (0.0%) | 0 |
14 Jul 2017 | JPY | 1,087 | 1,104.5 | 1,087 | 1,093 | 1,093 | +0.5 (+0.05%) | 15,200 |
13 Jul 2017 | JPY | 1,100.5 | 1,100.5 | 1,090 | 1,092.5 | 1,092.5 | -9 (-0.82%) | 5,000 |
12 Jul 2017 | JPY | 1,100.5 | 1,109.5 | 1,087.5 | 1,101.5 | 1,101.5 | -6 (-0.54%) | 15,600 |
11 Jul 2017 | JPY | 1,116.5 | 1,116.5 | 1,075 | 1,107.5 | 1,107.5 | +3 (+0.27%) | 24,400 |
10 Jul 2017 | JPY | 1,111 | 1,117 | 1,083.5 | 1,104.5 | 1,104.5 | +14.5 (+1.33%) | 23,400 |
7 Jul 2017 | JPY | 1,039 | 1,097 | 1,002.5 | 1,090 | 1,090 | +75.5 (+7.44%) | 54,600 |
6 Jul 2017 | JPY | 1,039.5 | 1,043 | 1,001 | 1,014.5 | 1,014.5 | -15.5 (-1.50%) | 32,200 |
5 Jul 2017 | JPY | 1,019.5 | 1,030 | 1,000 | 1,030 | 1,030 | -2 (-0.19%) | 23,200 |
4 Jul 2017 | JPY | 1,072 | 1,095.5 | 1,025 | 1,032 | 1,032 | -40 (-3.73%) | 28,600 |
3 Jul 2017 | JPY | 1,073 | 1,090 | 1,034 | 1,072 | 1,072 | -26 (-2.37%) | 21,400 |
30 Jun 2017 | JPY | 1,075.5 | 1,124.5 | 1,075.5 | 1,098 | 1,098 | -26.5 (-2.36%) | 33,800 |
29 Jun 2017 | JPY | 1,114.5 | 1,124.5 | 1,105 | 1,124.5 | 1,124.5 | +25 (+2.27%) | 17,000 |
28 Jun 2017 | JPY | 1,080 | 1,102.5 | 1,080 | 1,099.5 | 1,099.5 | +2 (+0.18%) | 13,800 |
27 Jun 2017 | JPY | 1,068.5 | 1,132.5 | 1,068.5 | 1,097.5 | 1,097.5 | +54 (+5.17%) | 28,400 |
26 Jun 2017 | JPY | 1,057.5 | 1,059.5 | 999.5 | 1,043.5 | 1,043.5 | -12 (-1.14%) | 25,400 |
23 Jun 2017 | JPY | 1,098.5 | 1,099.5 | 1,055.5 | 1,055.5 | 1,055.5 | -43 (-3.91%) | 16,600 |
22 Jun 2017 | JPY | 1,055.5 | 1,098.5 | 1,050 | 1,098.5 | 1,098.5 | +31 (+2.90%) | 23,200 |
21 Jun 2017 | JPY | 1,123 | 1,123 | 1,054.5 | 1,067.5 | 1,067.5 | -67.5 (-5.95%) | 36,600 |