Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2017 | JPY | 2,570 | 2,590 | 2,520 | 2,545 | 2,545 | -35 (-1.36%) | 132,600 |
19 Jul 2017 | JPY | 2,590 | 2,645 | 2,550 | 2,580 | 2,580 | -10 (-0.39%) | 108,200 |
18 Jul 2017 | JPY | 2,640 | 2,660 | 2,570 | 2,590 | 2,590 | -25 (-0.96%) | 154,000 |
17 Jul 2017 | JPY | 2,615 | 2,615 | 2,615 | 2,615 | 2,615 | 0.0 (0.0%) | 0 |
14 Jul 2017 | JPY | 2,550 | 2,620 | 2,520 | 2,615 | 2,615 | +115 (+4.60%) | 197,000 |
13 Jul 2017 | JPY | 2,525 | 2,550 | 2,500 | 2,500 | 2,500 | -15 (-0.60%) | 125,600 |
12 Jul 2017 | JPY | 2,615 | 2,655 | 2,477.5 | 2,515 | 2,515 | -80 (-3.08%) | 297,600 |
11 Jul 2017 | JPY | 2,500 | 2,615 | 2,485 | 2,595 | 2,595 | +97.5 (+3.90%) | 250,400 |
10 Jul 2017 | JPY | 2,442.5 | 2,510 | 2,437.5 | 2,497.5 | 2,497.5 | +47.5 (+1.94%) | 67,600 |
7 Jul 2017 | JPY | 2,435 | 2,480 | 2,425 | 2,450 | 2,450 | +5 (+0.20%) | 47,400 |
6 Jul 2017 | JPY | 2,467.5 | 2,470 | 2,435 | 2,445 | 2,445 | -22.5 (-0.91%) | 59,400 |
5 Jul 2017 | JPY | 2,477.5 | 2,492.5 | 2,417.5 | 2,467.5 | 2,467.5 | +25 (+1.02%) | 95,800 |
4 Jul 2017 | JPY | 2,487.5 | 2,565 | 2,437.5 | 2,442.5 | 2,442.5 | -5 (-0.20%) | 195,600 |
3 Jul 2017 | JPY | 2,395 | 2,490 | 2,395 | 2,447.5 | 2,447.5 | +60 (+2.51%) | 101,200 |
30 Jun 2017 | JPY | 2,362.5 | 2,405 | 2,325 | 2,387.5 | 2,387.5 | -22.5 (-0.93%) | 158,600 |
29 Jun 2017 | JPY | 2,505 | 2,530 | 2,390 | 2,410 | 2,410 | -52.5 (-2.13%) | 176,000 |
28 Jun 2017 | JPY | 2,570 | 2,580 | 2,412.5 | 2,462.5 | 2,462.5 | -137.5 (-5.29%) | 245,200 |
27 Jun 2017 | JPY | 2,630 | 2,640 | 2,530 | 2,600 | 2,600 | +5 (+0.19%) | 150,400 |
26 Jun 2017 | JPY | 2,600 | 2,665 | 2,575 | 2,595 | 2,595 | +45 (+1.76%) | 285,600 |
23 Jun 2017 | JPY | 2,650 | 2,650 | 2,515 | 2,550 | 2,550 | -95 (-3.59%) | 247,200 |
22 Jun 2017 | JPY | 2,550 | 2,645 | 2,510 | 2,645 | 2,645 | +147.5 (+5.91%) | 278,800 |
21 Jun 2017 | JPY | 2,530 | 2,620 | 2,497.5 | 2,497.5 | 2,497.5 | -12.5 (-0.50%) | 393,800 |
20 Jun 2017 | JPY | 2,390 | 2,525 | 2,390 | 2,510 | 2,510 | +127.5 (+5.35%) | 316,600 |
19 Jun 2017 | JPY | 2,300 | 2,460 | 2,300 | 2,382.5 | 2,382.5 | +85 (+3.70%) | 277,200 |
16 Jun 2017 | JPY | 2,387.5 | 2,410 | 2,245 | 2,297.5 | 2,297.5 | -82.5 (-3.47%) | 333,000 |
15 Jun 2017 | JPY | 2,360 | 2,410 | 2,245 | 2,380 | 2,380 | -42.5 (-1.75%) | 374,400 |
14 Jun 2017 | JPY | 2,535 | 2,545 | 2,402.5 | 2,422.5 | 2,422.5 | -92.5 (-3.68%) | 269,400 |
13 Jun 2017 | JPY | 2,505 | 2,590 | 2,497.5 | 2,515 | 2,515 | -30 (-1.18%) | 119,400 |
12 Jun 2017 | JPY | 2,600 | 2,600 | 2,487.5 | 2,545 | 2,545 | -90 (-3.42%) | 246,200 |
9 Jun 2017 | JPY | 2,565 | 2,655 | 2,555 | 2,635 | 2,635 | +100 (+3.94%) | 259,000 |