Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2017 | JPY | 4,060 | 4,075 | 3,890 | 3,985 | 3,985 | -75 (-1.85%) | 193,200 |
9 Jun 2017 | JPY | 3,890 | 4,170 | 3,890 | 4,060 | 4,060 | +155 (+3.97%) | 294,400 |
8 Jun 2017 | JPY | 3,940 | 4,040 | 3,895 | 3,905 | 3,905 | +5 (+0.13%) | 164,600 |
7 Jun 2017 | JPY | 3,900 | 4,120 | 3,865 | 3,900 | 3,900 | -65 (-1.64%) | 340,200 |
6 Jun 2017 | JPY | 4,220 | 4,220 | 3,935 | 3,965 | 3,965 | -285 (-6.71%) | 332,400 |
5 Jun 2017 | JPY | 4,020 | 4,345 | 3,950 | 4,250 | 4,250 | +20 (+0.47%) | 471,900 |
2 Jun 2017 | JPY | 4,590 | 4,675 | 4,170 | 4,230 | 4,230 | -315 (-6.93%) | 847,000 |
1 Jun 2017 | JPY | 4,170 | 4,590 | 4,130 | 4,545 | 4,545 | +375 (+8.99%) | 756,700 |
31 May 2017 | JPY | 4,250 | 4,450 | 4,005 | 4,170 | 4,170 | -55 (-1.30%) | 1,005,300 |
30 May 2017 | JPY | 3,805 | 4,225 | 3,720 | 4,225 | 4,225 | +375 (+9.74%) | 988,600 |
29 May 2017 | JPY | 3,315 | 4,015 | 3,270 | 3,850 | 3,850 | +535 (+16.14%) | 694,900 |
26 May 2017 | JPY | 3,180 | 3,330 | 3,085 | 3,315 | 3,315 | +190 (+6.08%) | 245,900 |
25 May 2017 | JPY | 3,160 | 3,260 | 3,075 | 3,125 | 3,125 | -20 (-0.64%) | 206,600 |
24 May 2017 | JPY | 2,883 | 3,175 | 2,849 | 3,145 | 3,145 | +292 (+10.23%) | 287,500 |
23 May 2017 | JPY | 2,815 | 2,887 | 2,775 | 2,853 | 2,853 | +45 (+1.60%) | 105,700 |
22 May 2017 | JPY | 2,915 | 2,970 | 2,798 | 2,808 | 2,808 | -47 (-1.65%) | 187,100 |
19 May 2017 | JPY | 2,749 | 2,883 | 2,748 | 2,855 | 2,855 | +125 (+4.58%) | 190,800 |
18 May 2017 | JPY | 2,629 | 2,748 | 2,620 | 2,730 | 2,730 | +22 (+0.81%) | 75,600 |
17 May 2017 | JPY | 2,725 | 2,799 | 2,686 | 2,708 | 2,708 | -17 (-0.62%) | 118,700 |
16 May 2017 | JPY | 2,750 | 2,780 | 2,675 | 2,725 | 2,725 | -5 (-0.18%) | 100,000 |
15 May 2017 | JPY | 2,598 | 2,739 | 2,565 | 2,730 | 2,730 | +149 (+5.77%) | 138,900 |
12 May 2017 | JPY | 2,581 | 2,622 | 2,560 | 2,581 | 2,581 | -28 (-1.07%) | 81,400 |
11 May 2017 | JPY | 2,635 | 2,649 | 2,531 | 2,609 | 2,609 | +32 (+1.24%) | 179,900 |
10 May 2017 | JPY | 2,410 | 2,630 | 2,404 | 2,577 | 2,577 | +287 (+12.53%) | 369,900 |
9 May 2017 | JPY | 2,252 | 2,345 | 2,227 | 2,290 | 2,290 | +45 (+2.00%) | 112,200 |
8 May 2017 | JPY | 2,250 | 2,250 | 2,208 | 2,245 | 2,245 | +50 (+2.28%) | 50,400 |
2 May 2017 | JPY | 2,181 | 2,220 | 2,180 | 2,195 | 2,195 | +13 (+0.60%) | 44,000 |
1 May 2017 | JPY | 2,164 | 2,220 | 2,137 | 2,182 | 2,182 | -7 (-0.32%) | 51,700 |
28 Apr 2017 | JPY | 2,215 | 2,269 | 2,175 | 2,189 | 2,189 | -21 (-0.95%) | 58,900 |
27 Apr 2017 | JPY | 2,241 | 2,241 | 2,161 | 2,210 | 2,210 | -40 (-1.78%) | 84,100 |