Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2017 | JPY | 1,885 | 1,907.5 | 1,875 | 1,905 | 1,905 | +20 (+1.06%) | 25,400 |
1 Aug 2017 | JPY | 1,875 | 1,890 | 1,867.5 | 1,885 | 1,885 | -2.5 (-0.13%) | 34,400 |
31 Jul 2017 | JPY | 1,892.5 | 1,905 | 1,877.5 | 1,887.5 | 1,887.5 | +2.5 (+0.13%) | 23,200 |
28 Jul 2017 | JPY | 1,890 | 1,890 | 1,872.5 | 1,885 | 1,885 | +12.5 (+0.67%) | 22,000 |
27 Jul 2017 | JPY | 1,892.5 | 1,905 | 1,872.5 | 1,872.5 | 1,872.5 | -20 (-1.06%) | 32,600 |
26 Jul 2017 | JPY | 1,907.5 | 1,915 | 1,890 | 1,892.5 | 1,892.5 | -15 (-0.79%) | 42,800 |
25 Jul 2017 | JPY | 1,940 | 1,940 | 1,907.5 | 1,907.5 | 1,907.5 | -35 (-1.80%) | 29,000 |
24 Jul 2017 | JPY | 1,935 | 1,950 | 1,912.5 | 1,942.5 | 1,942.5 | +7.5 (+0.39%) | 53,200 |
21 Jul 2017 | JPY | 1,957.5 | 1,957.5 | 1,925 | 1,935 | 1,935 | -22.5 (-1.15%) | 31,800 |
20 Jul 2017 | JPY | 1,932.5 | 1,962.5 | 1,932.5 | 1,957.5 | 1,957.5 | +27.5 (+1.42%) | 114,000 |
19 Jul 2017 | JPY | 1,900 | 1,940 | 1,895 | 1,930 | 1,930 | +30 (+1.58%) | 59,600 |
18 Jul 2017 | JPY | 1,895 | 1,900 | 1,867.5 | 1,900 | 1,900 | +5 (+0.26%) | 30,600 |
17 Jul 2017 | JPY | 1,895 | 1,895 | 1,895 | 1,895 | 1,895 | 0.0 (0.0%) | 0 |
14 Jul 2017 | JPY | 1,882.5 | 1,910 | 1,872.5 | 1,895 | 1,895 | +20 (+1.07%) | 73,800 |
13 Jul 2017 | JPY | 1,882.5 | 1,887.5 | 1,867.5 | 1,875 | 1,875 | -10 (-0.53%) | 35,400 |
12 Jul 2017 | JPY | 1,907.5 | 1,912.5 | 1,875 | 1,885 | 1,885 | -27.5 (-1.44%) | 35,200 |
11 Jul 2017 | JPY | 1,882.5 | 1,927.5 | 1,875 | 1,912.5 | 1,912.5 | +7.5 (+0.39%) | 65,600 |
10 Jul 2017 | JPY | 1,900 | 1,907.5 | 1,865 | 1,905 | 1,905 | +47.5 (+2.56%) | 76,600 |
7 Jul 2017 | JPY | 1,890 | 1,890 | 1,852.5 | 1,857.5 | 1,857.5 | -30 (-1.59%) | 55,000 |
6 Jul 2017 | JPY | 1,862.5 | 1,897.5 | 1,862.5 | 1,887.5 | 1,887.5 | +25 (+1.34%) | 49,600 |
5 Jul 2017 | JPY | 1,865 | 1,870 | 1,842.5 | 1,862.5 | 1,862.5 | -15 (-0.80%) | 107,200 |
4 Jul 2017 | JPY | 1,887.5 | 1,892.5 | 1,867.5 | 1,877.5 | 1,877.5 | -10 (-0.53%) | 67,200 |
3 Jul 2017 | JPY | 1,897.5 | 1,907.5 | 1,880 | 1,887.5 | 1,887.5 | -22.5 (-1.18%) | 50,600 |
30 Jun 2017 | JPY | 1,912.5 | 1,912.5 | 1,865 | 1,910 | 1,910 | -7.5 (-0.39%) | 64,000 |
29 Jun 2017 | JPY | 1,950 | 1,955 | 1,910 | 1,917.5 | 1,917.5 | -42.5 (-2.17%) | 59,600 |
28 Jun 2017 | JPY | 1,942.5 | 1,960 | 1,935 | 1,960 | 1,960 | +12.5 (+0.64%) | 58,200 |
27 Jun 2017 | JPY | 1,950 | 1,955 | 1,922.5 | 1,947.5 | 1,947.5 | -15 (-0.76%) | 61,400 |
26 Jun 2017 | JPY | 1,930 | 1,970 | 1,925 | 1,962.5 | 1,962.5 | +32.5 (+1.68%) | 51,200 |
23 Jun 2017 | JPY | 1,952.5 | 1,962.5 | 1,927.5 | 1,930 | 1,930 | -30 (-1.53%) | 49,400 |
22 Jun 2017 | JPY | 1,945 | 1,962.5 | 1,937.5 | 1,960 | 1,960 | +27.5 (+1.42%) | 46,400 |