Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2017 | JPY | 1,403 | 1,406 | 1,356 | 1,363 | 1,363 | -47 (-3.33%) | 1,291,200 |
21 Jul 2017 | JPY | 1,389 | 1,429 | 1,379 | 1,410 | 1,410 | +26 (+1.88%) | 1,849,700 |
20 Jul 2017 | JPY | 1,425 | 1,444 | 1,363 | 1,384 | 1,384 | -13 (-0.93%) | 2,517,300 |
19 Jul 2017 | JPY | 1,333 | 1,422 | 1,332 | 1,397 | 1,397 | +55 (+4.10%) | 2,796,000 |
18 Jul 2017 | JPY | 1,333 | 1,382 | 1,314 | 1,342 | 1,342 | +2 (+0.15%) | 2,066,100 |
17 Jul 2017 | JPY | 1,340 | 1,340 | 1,340 | 1,340 | 1,340 | 0.0 (0.0%) | 0 |
14 Jul 2017 | JPY | 1,357 | 1,394 | 1,322 | 1,340 | 1,340 | -36 (-2.62%) | 3,377,600 |
13 Jul 2017 | JPY | 1,407 | 1,495 | 1,361 | 1,376 | 1,376 | -24 (-1.71%) | 6,564,000 |
12 Jul 2017 | JPY | 1,399 | 1,440 | 1,379 | 1,400 | 1,400 | -17 (-1.20%) | 2,818,900 |
11 Jul 2017 | JPY | 1,420 | 1,456 | 1,350 | 1,417 | 1,417 | -23 (-1.60%) | 9,689,200 |
10 Jul 2017 | JPY | 1,480 | 1,514 | 1,431 | 1,440 | 1,440 | -50 (-3.36%) | 7,115,600 |
7 Jul 2017 | JPY | 1,475 | 1,515 | 1,424 | 1,490 | 1,490 | +6 (+0.40%) | 25,080,700 |
6 Jul 2017 | JPY | 1,539 | 1,745 | 1,415 | 1,484 | 1,484 | -36 (-2.37%) | 57,759,700 |
5 Jul 2017 | JPY | 1,275 | 1,520 | 1,258 | 1,520 | 1,520 | +300 (+24.59%) | 25,046,900 |
4 Jul 2017 | JPY | 1,240 | 1,375 | 1,181 | 1,220 | 1,220 | -19 (-1.53%) | 19,391,600 |
3 Jul 2017 | JPY | 1,178 | 1,239 | 1,157 | 1,239 | 1,239 | +61 (+5.18%) | 3,132,400 |
30 Jun 2017 | JPY | 1,127 | 1,230 | 1,127 | 1,178 | 1,178 | +38 (+3.33%) | 6,951,800 |
29 Jun 2017 | JPY | 1,128 | 1,165 | 1,111 | 1,140 | 1,140 | +60 (+5.56%) | 2,835,000 |
28 Jun 2017 | JPY | 1,090 | 1,121 | 1,070 | 1,080 | 1,080 | -33 (-2.96%) | 1,321,800 |
27 Jun 2017 | JPY | 1,154 | 1,157 | 1,100 | 1,113 | 1,113 | -46 (-3.97%) | 1,457,000 |
26 Jun 2017 | JPY | 1,140 | 1,171 | 1,121 | 1,159 | 1,159 | +72 (+6.62%) | 2,897,900 |
23 Jun 2017 | JPY | 1,169 | 1,203 | 1,061 | 1,087 | 1,087 | -104 (-8.73%) | 4,865,300 |
22 Jun 2017 | JPY | 1,235 | 1,256 | 1,180 | 1,191 | 1,191 | -14 (-1.16%) | 4,635,700 |
21 Jun 2017 | JPY | 1,115 | 1,244 | 1,081 | 1,205 | 1,205 | +69 (+6.07%) | 7,452,100 |
20 Jun 2017 | JPY | 1,150 | 1,174 | 1,113 | 1,136 | 1,136 | +36 (+3.27%) | 4,693,000 |
19 Jun 2017 | JPY | 1,037 | 1,110 | 1,024 | 1,100 | 1,100 | +40 (+3.77%) | 1,897,900 |
16 Jun 2017 | JPY | 1,038 | 1,068 | 1,022 | 1,060 | 1,060 | +40 (+3.92%) | 2,777,700 |
15 Jun 2017 | JPY | 1,008 | 1,038 | 994 | 1,020 | 1,020 | +12 (+1.19%) | 1,720,400 |
14 Jun 2017 | JPY | 1,028 | 1,041 | 993 | 1,008 | 1,008 | -2 (-0.20%) | 1,349,200 |
13 Jun 2017 | JPY | 992 | 1,034 | 977 | 1,010 | 1,010 | +20 (+2.02%) | 2,045,100 |