Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2017 | JPY | 1,199 | 1,199 | 1,175 | 1,181 | 1,181 | -18 (-1.50%) | 137,600 |
21 Jul 2017 | JPY | 1,193 | 1,210 | 1,192 | 1,199 | 1,199 | +10 (+0.84%) | 256,700 |
20 Jul 2017 | JPY | 1,171 | 1,191 | 1,171 | 1,189 | 1,189 | +20 (+1.71%) | 159,100 |
19 Jul 2017 | JPY | 1,160 | 1,183 | 1,160 | 1,169 | 1,169 | -8 (-0.68%) | 139,700 |
18 Jul 2017 | JPY | 1,170 | 1,179 | 1,163 | 1,177 | 1,177 | +5 (+0.43%) | 110,900 |
17 Jul 2017 | JPY | 1,172 | 1,172 | 1,172 | 1,172 | 1,172 | 0.0 (0.0%) | 0 |
14 Jul 2017 | JPY | 1,158 | 1,177 | 1,155 | 1,172 | 1,172 | +18 (+1.56%) | 150,200 |
13 Jul 2017 | JPY | 1,168 | 1,168 | 1,153 | 1,154 | 1,154 | -9 (-0.77%) | 87,300 |
12 Jul 2017 | JPY | 1,167 | 1,167 | 1,160 | 1,163 | 1,163 | -1 (-0.09%) | 117,300 |
11 Jul 2017 | JPY | 1,161 | 1,167 | 1,155 | 1,164 | 1,164 | +8 (+0.69%) | 202,800 |
10 Jul 2017 | JPY | 1,159 | 1,162 | 1,150 | 1,156 | 1,156 | +15 (+1.31%) | 162,300 |
7 Jul 2017 | JPY | 1,137 | 1,151 | 1,129 | 1,141 | 1,141 | -3 (-0.26%) | 113,800 |
6 Jul 2017 | JPY | 1,157 | 1,161 | 1,141 | 1,144 | 1,144 | -13 (-1.12%) | 199,500 |
5 Jul 2017 | JPY | 1,143 | 1,157 | 1,143 | 1,157 | 1,157 | +17 (+1.49%) | 135,200 |
4 Jul 2017 | JPY | 1,165 | 1,167 | 1,137 | 1,140 | 1,140 | -17 (-1.47%) | 177,700 |
3 Jul 2017 | JPY | 1,151 | 1,166 | 1,148 | 1,157 | 1,157 | +8 (+0.70%) | 198,700 |
30 Jun 2017 | JPY | 1,136 | 1,152 | 1,136 | 1,149 | 1,149 | -1 (-0.09%) | 162,300 |
29 Jun 2017 | JPY | 1,145 | 1,155 | 1,143 | 1,150 | 1,150 | +7 (+0.61%) | 267,100 |
28 Jun 2017 | JPY | 1,130 | 1,144 | 1,129 | 1,143 | 1,143 | +11 (+0.97%) | 236,000 |
27 Jun 2017 | JPY | 1,145 | 1,152 | 1,132 | 1,132 | 1,132 | -10 (-0.88%) | 220,900 |
26 Jun 2017 | JPY | 1,094 | 1,150 | 1,091 | 1,142 | 1,142 | +63 (+5.84%) | 476,100 |
23 Jun 2017 | JPY | 1,093 | 1,093 | 1,078 | 1,079 | 1,079 | -2 (-0.19%) | 179,000 |
22 Jun 2017 | JPY | 1,073 | 1,092 | 1,062 | 1,081 | 1,081 | +8 (+0.75%) | 176,400 |
21 Jun 2017 | JPY | 1,085 | 1,090 | 1,072 | 1,073 | 1,073 | -18 (-1.65%) | 123,100 |
20 Jun 2017 | JPY | 1,059 | 1,096 | 1,058 | 1,091 | 1,091 | +37 (+3.51%) | 221,200 |
19 Jun 2017 | JPY | 1,064 | 1,065 | 1,053 | 1,054 | 1,054 | 0.0 (0.0%) | 101,200 |
16 Jun 2017 | JPY | 1,042 | 1,068 | 1,042 | 1,054 | 1,054 | +4 (+0.38%) | 157,600 |
15 Jun 2017 | JPY | 1,058 | 1,072 | 1,050 | 1,050 | 1,050 | -14 (-1.32%) | 140,700 |
14 Jun 2017 | JPY | 1,089 | 1,089 | 1,064 | 1,064 | 1,064 | -8 (-0.75%) | 99,700 |
13 Jun 2017 | JPY | 1,088 | 1,091 | 1,071 | 1,072 | 1,072 | -19 (-1.74%) | 140,900 |