Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2017 | JPY | 2,246 | 2,246 | 2,216 | 2,230 | 2,230 | -25 (-1.11%) | 387,400 |
31 Jul 2017 | JPY | 2,267 | 2,279 | 2,231 | 2,255 | 2,255 | -10 (-0.44%) | 276,600 |
28 Jul 2017 | JPY | 2,301 | 2,326 | 2,244 | 2,265 | 2,265 | +87 (+3.99%) | 905,900 |
27 Jul 2017 | JPY | 2,179 | 2,194 | 2,174 | 2,178 | 2,178 | +3 (+0.14%) | 274,400 |
26 Jul 2017 | JPY | 2,165 | 2,176 | 2,156 | 2,175 | 2,175 | +11 (+0.51%) | 281,300 |
25 Jul 2017 | JPY | 2,152 | 2,173 | 2,131 | 2,164 | 2,164 | +21 (+0.98%) | 143,000 |
24 Jul 2017 | JPY | 2,120 | 2,149 | 2,100 | 2,143 | 2,143 | +19 (+0.89%) | 202,300 |
21 Jul 2017 | JPY | 2,160 | 2,162 | 2,117 | 2,124 | 2,124 | -31 (-1.44%) | 307,400 |
20 Jul 2017 | JPY | 2,135 | 2,171 | 2,120 | 2,155 | 2,155 | +20 (+0.94%) | 268,100 |
19 Jul 2017 | JPY | 2,100 | 2,146 | 2,098 | 2,135 | 2,135 | +32 (+1.52%) | 159,200 |
18 Jul 2017 | JPY | 2,101 | 2,121 | 2,090 | 2,103 | 2,103 | -32 (-1.50%) | 150,700 |
17 Jul 2017 | JPY | 2,135 | 2,135 | 2,135 | 2,135 | 2,135 | 0.0 (0.0%) | 0 |
14 Jul 2017 | JPY | 2,105 | 2,144 | 2,081 | 2,135 | 2,135 | +7 (+0.33%) | 228,400 |
13 Jul 2017 | JPY | 2,170 | 2,175 | 2,119 | 2,128 | 2,128 | -22 (-1.02%) | 243,500 |
12 Jul 2017 | JPY | 2,139 | 2,161 | 2,103 | 2,150 | 2,150 | +15 (+0.70%) | 288,200 |
11 Jul 2017 | JPY | 2,138 | 2,145 | 2,067 | 2,135 | 2,135 | +7 (+0.33%) | 474,800 |
10 Jul 2017 | JPY | 2,180 | 2,182 | 2,122 | 2,128 | 2,128 | -28 (-1.30%) | 272,700 |
7 Jul 2017 | JPY | 2,170 | 2,188 | 2,145 | 2,156 | 2,156 | -36 (-1.64%) | 507,400 |
6 Jul 2017 | JPY | 2,282 | 2,283 | 2,172 | 2,192 | 2,192 | -90 (-3.94%) | 393,200 |
5 Jul 2017 | JPY | 2,229 | 2,300 | 2,215 | 2,282 | 2,282 | +61 (+2.75%) | 587,000 |
4 Jul 2017 | JPY | 2,240 | 2,246 | 2,180 | 2,221 | 2,221 | +12 (+0.54%) | 645,600 |
3 Jul 2017 | JPY | 2,136 | 2,224 | 2,122 | 2,209 | 2,209 | +58 (+2.70%) | 555,600 |
30 Jun 2017 | JPY | 2,068 | 2,155 | 2,068 | 2,151 | 2,151 | +77 (+3.71%) | 532,900 |
29 Jun 2017 | JPY | 2,105 | 2,112 | 2,067 | 2,074 | 2,074 | -19 (-0.91%) | 379,600 |
28 Jun 2017 | JPY | 2,092 | 2,138 | 2,068 | 2,093 | 2,093 | +28 (+1.36%) | 499,600 |
27 Jun 2017 | JPY | 2,034 | 2,078 | 2,034 | 2,065 | 2,065 | +42 (+2.08%) | 297,500 |
26 Jun 2017 | JPY | 2,009 | 2,052 | 2,003 | 2,023 | 2,023 | +17 (+0.85%) | 288,600 |
23 Jun 2017 | JPY | 2,050 | 2,051 | 1,974 | 2,006 | 2,006 | -58 (-2.81%) | 796,400 |
22 Jun 2017 | JPY | 2,090 | 2,114 | 2,059 | 2,064 | 2,064 | -32 (-1.53%) | 393,200 |
21 Jun 2017 | JPY | 2,120 | 2,123 | 2,075 | 2,096 | 2,096 | -51 (-2.38%) | 420,900 |