Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2017 | JPY | 2,171 | 2,203 | 2,159 | 2,201 | 2,201 | +10 (+0.46%) | 308,800 |
21 Jul 2017 | JPY | 2,186 | 2,206 | 2,182 | 2,191 | 2,191 | +2 (+0.09%) | 480,900 |
20 Jul 2017 | JPY | 2,162 | 2,193 | 2,149 | 2,189 | 2,189 | +33 (+1.53%) | 361,600 |
19 Jul 2017 | JPY | 2,113 | 2,160 | 2,111 | 2,156 | 2,156 | +43 (+2.04%) | 611,400 |
18 Jul 2017 | JPY | 2,112 | 2,115 | 2,088 | 2,113 | 2,113 | +1 (+0.05%) | 351,600 |
17 Jul 2017 | JPY | 2,112 | 2,112 | 2,112 | 2,112 | 2,112 | 0.0 (0.0%) | 0 |
14 Jul 2017 | JPY | 2,089 | 2,116 | 2,082 | 2,112 | 2,112 | +23 (+1.10%) | 405,300 |
13 Jul 2017 | JPY | 2,099 | 2,108 | 2,084 | 2,089 | 2,089 | -2 (-0.10%) | 277,800 |
12 Jul 2017 | JPY | 2,095 | 2,097 | 2,082 | 2,091 | 2,091 | -4 (-0.19%) | 239,600 |
11 Jul 2017 | JPY | 2,056 | 2,098 | 2,056 | 2,095 | 2,095 | +42 (+2.05%) | 286,100 |
10 Jul 2017 | JPY | 2,058 | 2,061 | 2,039 | 2,053 | 2,053 | +2 (+0.10%) | 409,200 |
7 Jul 2017 | JPY | 2,044 | 2,064 | 2,044 | 2,051 | 2,051 | -13 (-0.63%) | 344,600 |
6 Jul 2017 | JPY | 2,075 | 2,083 | 2,047 | 2,064 | 2,064 | -29 (-1.39%) | 557,100 |
5 Jul 2017 | JPY | 2,067 | 2,093 | 2,059 | 2,093 | 2,093 | +27 (+1.31%) | 254,600 |
4 Jul 2017 | JPY | 2,098 | 2,100 | 2,059 | 2,066 | 2,066 | -9 (-0.43%) | 259,500 |
3 Jul 2017 | JPY | 2,071 | 2,081 | 2,064 | 2,075 | 2,075 | +11 (+0.53%) | 311,500 |
30 Jun 2017 | JPY | 2,064 | 2,071 | 2,039 | 2,064 | 2,064 | 0.0 (0.0%) | 591,000 |
29 Jun 2017 | JPY | 2,067 | 2,070 | 2,056 | 2,064 | 2,064 | +17 (+0.83%) | 449,000 |
28 Jun 2017 | JPY | 2,036 | 2,060 | 2,031 | 2,047 | 2,047 | +19 (+0.94%) | 261,000 |
27 Jun 2017 | JPY | 2,037 | 2,049 | 2,019 | 2,028 | 2,028 | -11 (-0.54%) | 468,600 |
26 Jun 2017 | JPY | 2,019 | 2,044 | 2,016 | 2,039 | 2,039 | +12 (+0.59%) | 436,200 |
23 Jun 2017 | JPY | 2,024 | 2,034 | 2,019 | 2,027 | 2,027 | +11 (+0.55%) | 273,400 |
22 Jun 2017 | JPY | 2,003 | 2,017 | 1,999 | 2,016 | 2,016 | +13 (+0.65%) | 365,900 |
21 Jun 2017 | JPY | 2,000 | 2,015 | 1,997 | 2,003 | 2,003 | -10 (-0.50%) | 384,800 |
20 Jun 2017 | JPY | 1,998 | 2,018 | 1,986 | 2,013 | 2,013 | +40 (+2.03%) | 488,900 |
19 Jun 2017 | JPY | 1,976 | 1,979 | 1,966 | 1,973 | 1,973 | +10 (+0.51%) | 293,100 |
16 Jun 2017 | JPY | 1,966 | 1,975 | 1,953 | 1,963 | 1,963 | +12 (+0.62%) | 410,800 |
15 Jun 2017 | JPY | 1,969 | 1,969 | 1,941 | 1,951 | 1,951 | -23 (-1.17%) | 343,800 |
14 Jun 2017 | JPY | 1,983 | 1,993 | 1,973 | 1,974 | 1,974 | -9 (-0.45%) | 315,800 |
13 Jun 2017 | JPY | 1,975 | 1,990 | 1,966 | 1,983 | 1,983 | +4 (+0.20%) | 442,100 |