Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2017 | JPY | 1,378 | 1,428 | 1,377 | 1,424 | 1,424 | +54 (+3.94%) | 777,900 |
21 Jun 2017 | JPY | 1,347 | 1,372 | 1,344 | 1,370 | 1,370 | +14 (+1.03%) | 349,500 |
20 Jun 2017 | JPY | 1,340 | 1,359 | 1,337 | 1,356 | 1,356 | +26 (+1.95%) | 266,300 |
19 Jun 2017 | JPY | 1,326 | 1,333 | 1,321 | 1,330 | 1,330 | +7 (+0.53%) | 191,600 |
16 Jun 2017 | JPY | 1,316 | 1,327 | 1,311 | 1,323 | 1,323 | +14 (+1.07%) | 266,100 |
15 Jun 2017 | JPY | 1,303 | 1,314 | 1,299 | 1,309 | 1,309 | -2 (-0.15%) | 240,500 |
14 Jun 2017 | JPY | 1,324 | 1,324 | 1,311 | 1,311 | 1,311 | -3 (-0.23%) | 161,700 |
13 Jun 2017 | JPY | 1,316 | 1,324 | 1,313 | 1,314 | 1,314 | -11 (-0.83%) | 132,500 |
12 Jun 2017 | JPY | 1,315 | 1,330 | 1,314 | 1,325 | 1,325 | +16 (+1.22%) | 219,100 |
9 Jun 2017 | JPY | 1,309 | 1,319 | 1,297 | 1,309 | 1,309 | +4 (+0.31%) | 306,900 |
8 Jun 2017 | JPY | 1,308 | 1,311 | 1,301 | 1,305 | 1,305 | -6 (-0.46%) | 211,900 |
7 Jun 2017 | JPY | 1,310 | 1,317 | 1,304 | 1,311 | 1,311 | -3 (-0.23%) | 262,100 |
6 Jun 2017 | JPY | 1,328 | 1,328 | 1,309 | 1,314 | 1,314 | -15 (-1.13%) | 214,700 |
5 Jun 2017 | JPY | 1,319 | 1,339 | 1,310 | 1,329 | 1,329 | +1 (+0.08%) | 289,100 |
2 Jun 2017 | JPY | 1,310 | 1,331 | 1,306 | 1,328 | 1,328 | +23 (+1.76%) | 331,500 |
1 Jun 2017 | JPY | 1,270 | 1,309 | 1,258 | 1,305 | 1,305 | +61 (+4.90%) | 630,200 |
31 May 2017 | JPY | 1,259 | 1,261 | 1,239 | 1,244 | 1,244 | -15 (-1.19%) | 348,100 |
30 May 2017 | JPY | 1,250 | 1,271 | 1,245 | 1,259 | 1,259 | +10 (+0.80%) | 190,200 |
29 May 2017 | JPY | 1,264 | 1,267 | 1,247 | 1,249 | 1,249 | -12 (-0.95%) | 294,300 |
26 May 2017 | JPY | 1,278 | 1,279 | 1,255 | 1,261 | 1,261 | -14 (-1.10%) | 299,100 |
25 May 2017 | JPY | 1,288 | 1,289 | 1,274 | 1,275 | 1,275 | -1 (-0.08%) | 183,200 |
24 May 2017 | JPY | 1,292 | 1,292 | 1,271 | 1,276 | 1,276 | -5 (-0.39%) | 252,900 |
23 May 2017 | JPY | 1,283 | 1,290 | 1,278 | 1,281 | 1,281 | -6 (-0.47%) | 185,100 |
22 May 2017 | JPY | 1,283 | 1,289 | 1,280 | 1,287 | 1,287 | +5 (+0.39%) | 188,600 |
19 May 2017 | JPY | 1,282 | 1,285 | 1,268 | 1,282 | 1,282 | +1 (+0.08%) | 219,100 |
18 May 2017 | JPY | 1,294 | 1,299 | 1,280 | 1,281 | 1,281 | -29 (-2.21%) | 215,600 |
17 May 2017 | JPY | 1,313 | 1,318 | 1,307 | 1,310 | 1,310 | -8 (-0.61%) | 143,700 |
16 May 2017 | JPY | 1,318 | 1,327 | 1,311 | 1,318 | 1,318 | +6 (+0.46%) | 213,100 |
15 May 2017 | JPY | 1,323 | 1,324 | 1,307 | 1,312 | 1,312 | -22 (-1.65%) | 234,400 |
12 May 2017 | JPY | 1,330 | 1,335 | 1,326 | 1,334 | 1,334 | -4 (-0.30%) | 193,200 |