Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2017 | JPY | 1,341 | 1,342 | 1,323 | 1,340 | 1,340 | -6 (-0.45%) | 272,900 |
2 Aug 2017 | JPY | 1,360 | 1,366 | 1,337 | 1,346 | 1,346 | -9 (-0.66%) | 250,800 |
1 Aug 2017 | JPY | 1,342 | 1,361 | 1,341 | 1,355 | 1,355 | +20 (+1.50%) | 429,700 |
31 Jul 2017 | JPY | 1,393 | 1,399 | 1,331 | 1,335 | 1,335 | -80 (-5.65%) | 750,500 |
28 Jul 2017 | JPY | 1,401 | 1,424 | 1,393 | 1,415 | 1,415 | +10 (+0.71%) | 1,322,400 |
27 Jul 2017 | JPY | 1,417 | 1,421 | 1,399 | 1,405 | 1,405 | -20 (-1.40%) | 357,600 |
26 Jul 2017 | JPY | 1,445 | 1,445 | 1,414 | 1,425 | 1,425 | -3 (-0.21%) | 302,200 |
25 Jul 2017 | JPY | 1,445 | 1,445 | 1,424 | 1,428 | 1,428 | -16 (-1.11%) | 249,100 |
24 Jul 2017 | JPY | 1,443 | 1,445 | 1,426 | 1,444 | 1,444 | -3 (-0.21%) | 265,800 |
21 Jul 2017 | JPY | 1,441 | 1,450 | 1,439 | 1,447 | 1,447 | +2 (+0.14%) | 227,200 |
20 Jul 2017 | JPY | 1,429 | 1,450 | 1,428 | 1,445 | 1,445 | +20 (+1.40%) | 219,500 |
19 Jul 2017 | JPY | 1,421 | 1,430 | 1,416 | 1,425 | 1,425 | +4 (+0.28%) | 253,800 |
18 Jul 2017 | JPY | 1,420 | 1,424 | 1,410 | 1,421 | 1,421 | -3 (-0.21%) | 199,500 |
17 Jul 2017 | JPY | 1,424 | 1,424 | 1,424 | 1,424 | 1,424 | 0.0 (0.0%) | 0 |
14 Jul 2017 | JPY | 1,417 | 1,428 | 1,416 | 1,424 | 1,424 | +8 (+0.56%) | 197,900 |
13 Jul 2017 | JPY | 1,423 | 1,423 | 1,407 | 1,416 | 1,416 | -7 (-0.49%) | 203,800 |
12 Jul 2017 | JPY | 1,420 | 1,432 | 1,415 | 1,423 | 1,423 | -7 (-0.49%) | 297,900 |
11 Jul 2017 | JPY | 1,427 | 1,432 | 1,417 | 1,430 | 1,430 | -2 (-0.14%) | 358,500 |
10 Jul 2017 | JPY | 1,442 | 1,442 | 1,426 | 1,432 | 1,432 | +1 (+0.07%) | 256,700 |
7 Jul 2017 | JPY | 1,431 | 1,435 | 1,425 | 1,431 | 1,431 | -11 (-0.76%) | 273,500 |
6 Jul 2017 | JPY | 1,443 | 1,447 | 1,435 | 1,442 | 1,442 | -7 (-0.48%) | 262,700 |
5 Jul 2017 | JPY | 1,434 | 1,452 | 1,427 | 1,449 | 1,449 | +15 (+1.05%) | 284,400 |
4 Jul 2017 | JPY | 1,457 | 1,464 | 1,431 | 1,434 | 1,434 | -20 (-1.38%) | 262,800 |
3 Jul 2017 | JPY | 1,448 | 1,460 | 1,443 | 1,454 | 1,454 | -6 (-0.41%) | 341,800 |
30 Jun 2017 | JPY | 1,444 | 1,460 | 1,437 | 1,460 | 1,460 | +3 (+0.21%) | 246,700 |
29 Jun 2017 | JPY | 1,459 | 1,470 | 1,457 | 1,457 | 1,457 | +12 (+0.83%) | 347,000 |
28 Jun 2017 | JPY | 1,443 | 1,453 | 1,440 | 1,445 | 1,445 | -13 (-0.89%) | 267,100 |
27 Jun 2017 | JPY | 1,456 | 1,467 | 1,451 | 1,458 | 1,458 | +10 (+0.69%) | 230,400 |
26 Jun 2017 | JPY | 1,424 | 1,453 | 1,423 | 1,448 | 1,448 | +25 (+1.76%) | 376,300 |
23 Jun 2017 | JPY | 1,429 | 1,434 | 1,422 | 1,423 | 1,423 | -1 (-0.07%) | 328,600 |