Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2017 | JPY | 3,955 | 3,955 | 3,865 | 3,940 | 3,940 | +25 (+0.64%) | 56,800 |
21 Jul 2017 | JPY | 3,830 | 3,960 | 3,830 | 3,915 | 3,915 | +45 (+1.16%) | 65,100 |
20 Jul 2017 | JPY | 3,930 | 3,960 | 3,835 | 3,870 | 3,870 | -40 (-1.02%) | 71,200 |
19 Jul 2017 | JPY | 3,770 | 3,920 | 3,770 | 3,910 | 3,910 | +145 (+3.85%) | 142,900 |
18 Jul 2017 | JPY | 3,790 | 3,820 | 3,740 | 3,765 | 3,765 | 0.0 (0.0%) | 55,100 |
17 Jul 2017 | JPY | 3,765 | 3,765 | 3,765 | 3,765 | 3,765 | 0.0 (0.0%) | 0 |
14 Jul 2017 | JPY | 3,765 | 3,795 | 3,740 | 3,765 | 3,765 | +25 (+0.67%) | 35,300 |
13 Jul 2017 | JPY | 3,775 | 3,880 | 3,735 | 3,740 | 3,740 | -15 (-0.40%) | 76,400 |
12 Jul 2017 | JPY | 3,790 | 3,820 | 3,730 | 3,755 | 3,755 | 0.0 (0.0%) | 52,400 |
11 Jul 2017 | JPY | 3,795 | 3,820 | 3,740 | 3,755 | 3,755 | -35 (-0.92%) | 70,900 |
10 Jul 2017 | JPY | 3,700 | 3,825 | 3,680 | 3,790 | 3,790 | +70 (+1.88%) | 60,700 |
7 Jul 2017 | JPY | 3,685 | 3,755 | 3,670 | 3,720 | 3,720 | -15 (-0.40%) | 49,800 |
6 Jul 2017 | JPY | 3,815 | 3,915 | 3,720 | 3,735 | 3,735 | -80 (-2.10%) | 98,100 |
5 Jul 2017 | JPY | 3,640 | 3,855 | 3,590 | 3,815 | 3,815 | +140 (+3.81%) | 173,500 |
4 Jul 2017 | JPY | 3,790 | 3,790 | 3,640 | 3,675 | 3,675 | -55 (-1.47%) | 114,600 |
3 Jul 2017 | JPY | 3,735 | 3,775 | 3,620 | 3,730 | 3,730 | -5 (-0.13%) | 136,100 |
30 Jun 2017 | JPY | 3,670 | 3,775 | 3,620 | 3,735 | 3,735 | -15 (-0.40%) | 104,000 |
29 Jun 2017 | JPY | 3,680 | 3,805 | 3,675 | 3,750 | 3,750 | +65 (+1.76%) | 131,000 |
28 Jun 2017 | JPY | 3,710 | 3,760 | 3,485 | 3,685 | 3,685 | -75 (-1.99%) | 331,800 |
27 Jun 2017 | JPY | 3,865 | 3,875 | 3,720 | 3,760 | 3,760 | -80 (-2.08%) | 143,900 |
26 Jun 2017 | JPY | 3,825 | 3,930 | 3,810 | 3,840 | 3,840 | -15 (-0.39%) | 94,200 |
23 Jun 2017 | JPY | 4,000 | 4,000 | 3,775 | 3,855 | 3,855 | -145 (-3.63%) | 195,700 |
22 Jun 2017 | JPY | 4,100 | 4,195 | 3,975 | 4,000 | 4,000 | -125 (-3.03%) | 166,100 |
21 Jun 2017 | JPY | 3,960 | 4,240 | 3,940 | 4,125 | 4,125 | +115 (+2.87%) | 267,000 |
20 Jun 2017 | JPY | 4,050 | 4,100 | 3,900 | 4,010 | 4,010 | -10 (-0.25%) | 169,100 |
19 Jun 2017 | JPY | 3,765 | 4,035 | 3,765 | 4,020 | 4,020 | +205 (+5.37%) | 150,500 |
16 Jun 2017 | JPY | 3,800 | 3,850 | 3,665 | 3,815 | 3,815 | +60 (+1.60%) | 186,300 |
15 Jun 2017 | JPY | 3,930 | 4,010 | 3,730 | 3,755 | 3,755 | -165 (-4.21%) | 280,200 |
14 Jun 2017 | JPY | 4,025 | 4,085 | 3,900 | 3,920 | 3,920 | -95 (-2.37%) | 169,900 |
13 Jun 2017 | JPY | 3,950 | 4,135 | 3,930 | 4,015 | 4,015 | +30 (+0.75%) | 126,600 |