Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2017 | JPY | 1,912.5 | 1,945 | 1,912.5 | 1,932.5 | 1,932.5 | +12.5 (+0.65%) | 26,800 |
20 Jun 2017 | JPY | 1,937.5 | 1,940 | 1,915 | 1,920 | 1,920 | -17.5 (-0.90%) | 53,000 |
19 Jun 2017 | JPY | 1,942.5 | 1,960 | 1,930 | 1,937.5 | 1,937.5 | -12.5 (-0.64%) | 38,400 |
16 Jun 2017 | JPY | 1,952.5 | 1,955 | 1,905 | 1,950 | 1,950 | +10 (+0.52%) | 63,200 |
15 Jun 2017 | JPY | 1,975 | 1,982.5 | 1,940 | 1,940 | 1,940 | -30 (-1.52%) | 63,400 |
14 Jun 2017 | JPY | 1,957.5 | 1,977.5 | 1,945 | 1,970 | 1,970 | +20 (+1.03%) | 81,200 |
13 Jun 2017 | JPY | 1,917.5 | 1,952.5 | 1,912.5 | 1,950 | 1,950 | +32.5 (+1.69%) | 49,800 |
12 Jun 2017 | JPY | 1,925 | 1,932.5 | 1,902.5 | 1,917.5 | 1,917.5 | -27.5 (-1.41%) | 35,800 |
9 Jun 2017 | JPY | 1,995 | 1,997.5 | 1,937.5 | 1,945 | 1,945 | +7.5 (+0.39%) | 109,200 |
8 Jun 2017 | JPY | 1,975 | 1,985 | 1,927.5 | 1,937.5 | 1,937.5 | -32.5 (-1.65%) | 64,600 |
7 Jun 2017 | JPY | 1,937.5 | 1,975 | 1,922.5 | 1,970 | 1,970 | +32.5 (+1.68%) | 103,200 |
6 Jun 2017 | JPY | 1,957.5 | 1,960 | 1,922.5 | 1,937.5 | 1,937.5 | -25 (-1.27%) | 39,400 |
5 Jun 2017 | JPY | 1,970 | 1,995 | 1,952.5 | 1,962.5 | 1,962.5 | 0.0 (0.0%) | 104,000 |
2 Jun 2017 | JPY | 1,982.5 | 1,985 | 1,932.5 | 1,962.5 | 1,962.5 | -12.5 (-0.63%) | 121,400 |
1 Jun 2017 | JPY | 2,030 | 2,035 | 1,950 | 1,975 | 1,975 | -55 (-2.71%) | 236,600 |
31 May 2017 | JPY | 2,027.5 | 2,085 | 2,005 | 2,030 | 2,030 | +25 (+1.25%) | 244,600 |
30 May 2017 | JPY | 2,012.5 | 2,062.5 | 1,995 | 2,005 | 2,005 | 0.0 (0.0%) | 77,400 |
29 May 2017 | JPY | 1,985 | 2,060 | 1,985 | 2,005 | 2,005 | -5 (-0.25%) | 57,800 |
26 May 2017 | JPY | 2,020 | 2,025 | 1,995 | 2,010 | 2,010 | -10 (-0.50%) | 62,400 |
25 May 2017 | JPY | 2,040 | 2,040 | 2,007.5 | 2,020 | 2,020 | -20 (-0.98%) | 69,000 |
24 May 2017 | JPY | 1,992.5 | 2,042.5 | 1,982.5 | 2,040 | 2,040 | +82.5 (+4.21%) | 71,600 |
23 May 2017 | JPY | 1,925 | 1,972.5 | 1,922.5 | 1,957.5 | 1,957.5 | +47.5 (+2.49%) | 87,000 |
22 May 2017 | JPY | 1,902.5 | 1,920 | 1,890 | 1,910 | 1,910 | +7.5 (+0.39%) | 26,800 |
19 May 2017 | JPY | 1,900 | 1,922.5 | 1,890 | 1,902.5 | 1,902.5 | +7.5 (+0.40%) | 53,600 |
18 May 2017 | JPY | 1,880 | 1,897.5 | 1,870 | 1,895 | 1,895 | -2.5 (-0.13%) | 63,600 |
17 May 2017 | JPY | 1,890 | 1,925 | 1,877.5 | 1,897.5 | 1,897.5 | -17.5 (-0.91%) | 63,000 |
16 May 2017 | JPY | 1,915 | 1,922.5 | 1,885 | 1,915 | 1,915 | 0.0 (0.0%) | 120,400 |
15 May 2017 | JPY | 1,885 | 1,935 | 1,885 | 1,915 | 1,915 | +10 (+0.52%) | 45,000 |
12 May 2017 | JPY | 1,895 | 1,912.5 | 1,865 | 1,905 | 1,905 | +10 (+0.53%) | 66,800 |
11 May 2017 | JPY | 1,875 | 1,900 | 1,855 | 1,895 | 1,895 | +50 (+2.71%) | 52,200 |