Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2017 | JPY | 1,098 | 1,110 | 1,093 | 1,102 | 1,102 | +28 (+2.61%) | 180,500 |
25 Apr 2017 | JPY | 1,056 | 1,080 | 1,052 | 1,074 | 1,074 | +24 (+2.29%) | 212,400 |
24 Apr 2017 | JPY | 1,060 | 1,063 | 1,040 | 1,050 | 1,050 | +14 (+1.35%) | 186,600 |
21 Apr 2017 | JPY | 1,023 | 1,039 | 1,022 | 1,036 | 1,036 | +21 (+2.07%) | 158,600 |
20 Apr 2017 | JPY | 1,009 | 1,020 | 1,005 | 1,015 | 1,015 | +7 (+0.69%) | 162,700 |
19 Apr 2017 | JPY | 1,001 | 1,014 | 995 | 1,008 | 1,008 | -5 (-0.49%) | 187,100 |
18 Apr 2017 | JPY | 1,004 | 1,028 | 1,004 | 1,013 | 1,013 | +14 (+1.40%) | 198,400 |
17 Apr 2017 | JPY | 999 | 1,008 | 981 | 999 | 999 | -12 (-1.19%) | 188,000 |
14 Apr 2017 | JPY | 1,017 | 1,023 | 1,007 | 1,011 | 1,011 | -15 (-1.46%) | 116,100 |
13 Apr 2017 | JPY | 1,024 | 1,033 | 1,015 | 1,026 | 1,026 | -14 (-1.35%) | 161,000 |
12 Apr 2017 | JPY | 1,054 | 1,057 | 1,029 | 1,040 | 1,040 | -18 (-1.70%) | 157,100 |
11 Apr 2017 | JPY | 1,063 | 1,069 | 1,050 | 1,058 | 1,058 | -18 (-1.67%) | 187,000 |
10 Apr 2017 | JPY | 1,063 | 1,082 | 1,062 | 1,076 | 1,076 | +19 (+1.80%) | 98,800 |
7 Apr 2017 | JPY | 1,070 | 1,079 | 1,054 | 1,057 | 1,057 | +3 (+0.28%) | 166,800 |
6 Apr 2017 | JPY | 1,079 | 1,085 | 1,046 | 1,054 | 1,054 | -29 (-2.68%) | 208,900 |
5 Apr 2017 | JPY | 1,090 | 1,097 | 1,075 | 1,083 | 1,083 | -1 (-0.09%) | 158,500 |
4 Apr 2017 | JPY | 1,116 | 1,116 | 1,070 | 1,084 | 1,084 | -35 (-3.13%) | 327,200 |
3 Apr 2017 | JPY | 1,107 | 1,132 | 1,102 | 1,119 | 1,119 | +6 (+0.54%) | 170,300 |
31 Mar 2017 | JPY | 1,136 | 1,144 | 1,112 | 1,113 | 1,113 | -16 (-1.42%) | 125,900 |
30 Mar 2017 | JPY | 1,140 | 1,149 | 1,128 | 1,129 | 1,129 | -15 (-1.31%) | 60,900 |
29 Mar 2017 | JPY | 1,138 | 1,151 | 1,134 | 1,144 | 1,144 | +17 (+1.51%) | 104,600 |
28 Mar 2017 | JPY | 1,127 | 1,127 | 1,117 | 1,127 | 1,127 | +22 (+1.99%) | 187,300 |
27 Mar 2017 | JPY | 1,124 | 1,128 | 1,104 | 1,105 | 1,105 | -37 (-3.24%) | 155,600 |
24 Mar 2017 | JPY | 1,118 | 1,145 | 1,114 | 1,142 | 1,142 | +22 (+1.96%) | 141,800 |
23 Mar 2017 | JPY | 1,107 | 1,125 | 1,106 | 1,120 | 1,120 | +2 (+0.18%) | 121,900 |
22 Mar 2017 | JPY | 1,145 | 1,145 | 1,116 | 1,118 | 1,118 | -44 (-3.79%) | 261,900 |
21 Mar 2017 | JPY | 1,157 | 1,169 | 1,151 | 1,162 | 1,162 | +3 (+0.26%) | 134,600 |
17 Mar 2017 | JPY | 1,169 | 1,174 | 1,159 | 1,159 | 1,159 | -21 (-1.78%) | 213,000 |
16 Mar 2017 | JPY | 1,169 | 1,181 | 1,165 | 1,180 | 1,180 | +9 (+0.77%) | 151,900 |
15 Mar 2017 | JPY | 1,180 | 1,185 | 1,166 | 1,171 | 1,171 | -7 (-0.59%) | 235,100 |