Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2016 | JPY | 1,277.5 | 1,295 | 1,253.5 | 1,270 | 1,270 | -8 (-0.63%) | 27,600 |
29 Jul 2016 | JPY | 1,248 | 1,279 | 1,202.5 | 1,278 | 1,278 | +5 (+0.39%) | 86,400 |
28 Jul 2016 | JPY | 1,334.5 | 1,334.5 | 1,263 | 1,273 | 1,273 | -66.5 (-4.96%) | 73,000 |
27 Jul 2016 | JPY | 1,312.5 | 1,340 | 1,284.5 | 1,339.5 | 1,339.5 | +29.5 (+2.25%) | 71,400 |
26 Jul 2016 | JPY | 1,350 | 1,354.5 | 1,290 | 1,310 | 1,310 | -28.5 (-2.13%) | 61,000 |
25 Jul 2016 | JPY | 1,325 | 1,389.5 | 1,312 | 1,338.5 | 1,338.5 | +3 (+0.22%) | 73,800 |
22 Jul 2016 | JPY | 1,294 | 1,445 | 1,256 | 1,335.5 | 1,335.5 | +16.5 (+1.25%) | 227,200 |
21 Jul 2016 | JPY | 1,300 | 1,365 | 1,250 | 1,319 | 1,319 | +22 (+1.70%) | 125,800 |
20 Jul 2016 | JPY | 1,203.5 | 1,344 | 1,190 | 1,297 | 1,297 | +97 (+8.08%) | 236,600 |
19 Jul 2016 | JPY | 1,290 | 1,299.5 | 1,182.5 | 1,200 | 1,200 | -156 (-11.50%) | 258,400 |
15 Jul 2016 | JPY | 1,447 | 1,447 | 1,351 | 1,356 | 1,356 | -41 (-2.93%) | 248,400 |
14 Jul 2016 | JPY | 1,352.5 | 1,400 | 1,345 | 1,397 | 1,397 | +44.5 (+3.29%) | 95,200 |
13 Jul 2016 | JPY | 1,427 | 1,427 | 1,332.5 | 1,352.5 | 1,352.5 | -74.5 (-5.22%) | 122,800 |
12 Jul 2016 | JPY | 1,440 | 1,462 | 1,413.5 | 1,427 | 1,427 | +67 (+4.93%) | 75,000 |
11 Jul 2016 | JPY | 1,360 | 1,360 | 1,360 | 1,360 | 1,360 | 0.0 (0.0%) | 0 |
8 Jul 2016 | JPY | 1,405 | 1,425 | 1,325 | 1,360 | 1,360 | -45 (-3.20%) | 104,600 |
7 Jul 2016 | JPY | 1,430.5 | 1,500 | 1,385 | 1,405 | 1,405 | -0.5 (-0.04%) | 153,000 |
6 Jul 2016 | JPY | 1,435 | 1,459.5 | 1,371 | 1,405.5 | 1,405.5 | -79 (-5.32%) | 152,400 |
5 Jul 2016 | JPY | 1,505 | 1,532.5 | 1,482 | 1,484.5 | 1,484.5 | -55.5 (-3.60%) | 166,600 |
4 Jul 2016 | JPY | 1,420 | 1,575 | 1,420 | 1,540 | 1,540 | +141.5 (+10.12%) | 304,200 |
1 Jul 2016 | JPY | 1,395 | 1,440 | 1,365.5 | 1,398.5 | 1,398.5 | +53.5 (+3.98%) | 189,200 |
30 Jun 2016 | JPY | 1,360 | 1,422 | 1,334.5 | 1,345 | 1,345 | +35 (+2.67%) | 185,600 |
29 Jun 2016 | JPY | 1,300 | 1,325 | 1,276.5 | 1,310 | 1,310 | +34.5 (+2.70%) | 144,600 |
28 Jun 2016 | JPY | 1,226.5 | 1,309 | 1,201 | 1,275.5 | 1,275.5 | +24 (+1.92%) | 155,400 |
27 Jun 2016 | JPY | 1,256 | 1,315 | 1,202 | 1,251.5 | 1,251.5 | +32 (+2.62%) | 224,200 |
24 Jun 2016 | JPY | 1,492.5 | 1,492.5 | 1,167.5 | 1,219.5 | 1,219.5 | -198 (-13.97%) | 428,000 |
23 Jun 2016 | JPY | 1,444.5 | 1,465 | 1,404.5 | 1,417.5 | 1,417.5 | -52 (-3.54%) | 109,400 |
22 Jun 2016 | JPY | 1,481 | 1,625 | 1,436 | 1,469.5 | 1,469.5 | -55.5 (-3.64%) | 305,400 |
21 Jun 2016 | JPY | 1,401 | 1,597.5 | 1,400.5 | 1,525 | 1,525 | +74.5 (+5.14%) | 372,200 |
20 Jun 2016 | JPY | 1,474.5 | 1,474.5 | 1,400.5 | 1,450.5 | 1,450.5 | +91 (+6.69%) | 169,200 |