Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2017 | JPY | 1,840 | 1,857.5 | 1,832.5 | 1,845 | 1,845 | +17.5 (+0.96%) | 44,400 |
9 May 2017 | JPY | 1,815 | 1,867.5 | 1,800 | 1,827.5 | 1,827.5 | +27.5 (+1.53%) | 79,800 |
8 May 2017 | JPY | 1,782.5 | 1,842.5 | 1,782.5 | 1,800 | 1,800 | +17.5 (+0.98%) | 94,800 |
2 May 2017 | JPY | 1,762.5 | 1,782.5 | 1,742.5 | 1,782.5 | 1,782.5 | +45 (+2.59%) | 34,800 |
1 May 2017 | JPY | 1,805 | 1,805 | 1,732.5 | 1,737.5 | 1,737.5 | -75 (-4.14%) | 36,000 |
28 Apr 2017 | JPY | 1,800 | 1,825 | 1,780 | 1,812.5 | 1,812.5 | -17.5 (-0.96%) | 104,000 |
27 Apr 2017 | JPY | 1,722.5 | 1,845 | 1,692.5 | 1,830 | 1,830 | +110 (+6.40%) | 98,000 |
26 Apr 2017 | JPY | 1,677.5 | 1,722.5 | 1,655 | 1,720 | 1,720 | +55 (+3.30%) | 64,800 |
25 Apr 2017 | JPY | 1,645 | 1,670 | 1,627.5 | 1,665 | 1,665 | +27.5 (+1.68%) | 43,000 |
24 Apr 2017 | JPY | 1,645 | 1,667.5 | 1,637.5 | 1,637.5 | 1,637.5 | +7.5 (+0.46%) | 79,200 |
21 Apr 2017 | JPY | 1,602.5 | 1,637.5 | 1,600 | 1,630 | 1,630 | +20 (+1.24%) | 36,800 |
20 Apr 2017 | JPY | 1,620 | 1,620 | 1,582.5 | 1,610 | 1,610 | 0.0 (0.0%) | 29,600 |
19 Apr 2017 | JPY | 1,545 | 1,622.5 | 1,545 | 1,610 | 1,610 | +67.5 (+4.38%) | 62,800 |
18 Apr 2017 | JPY | 1,562.5 | 1,562.5 | 1,535 | 1,542.5 | 1,542.5 | +12.5 (+0.82%) | 17,800 |
17 Apr 2017 | JPY | 1,512.5 | 1,560 | 1,505 | 1,530 | 1,530 | +27.5 (+1.83%) | 26,600 |
14 Apr 2017 | JPY | 1,545 | 1,552.5 | 1,500 | 1,502.5 | 1,502.5 | -27.5 (-1.80%) | 28,400 |
13 Apr 2017 | JPY | 1,515 | 1,542.5 | 1,507.5 | 1,530 | 1,530 | -2.5 (-0.16%) | 15,600 |
12 Apr 2017 | JPY | 1,530 | 1,555 | 1,520 | 1,532.5 | 1,532.5 | -15 (-0.97%) | 29,400 |
11 Apr 2017 | JPY | 1,542.5 | 1,580 | 1,530 | 1,547.5 | 1,547.5 | +15 (+0.98%) | 36,400 |
10 Apr 2017 | JPY | 1,565 | 1,630 | 1,527.5 | 1,532.5 | 1,532.5 | -42.5 (-2.70%) | 34,400 |
7 Apr 2017 | JPY | 1,497.5 | 1,575 | 1,496.5 | 1,575 | 1,575 | +80 (+5.35%) | 51,800 |
6 Apr 2017 | JPY | 1,560 | 1,562.5 | 1,495 | 1,495 | 1,495 | -85 (-5.38%) | 42,200 |
5 Apr 2017 | JPY | 1,550 | 1,587.5 | 1,550 | 1,580 | 1,580 | +7.5 (+0.48%) | 20,000 |
4 Apr 2017 | JPY | 1,582.5 | 1,602.5 | 1,542.5 | 1,572.5 | 1,572.5 | -25 (-1.56%) | 28,200 |
3 Apr 2017 | JPY | 1,580 | 1,607.5 | 1,560 | 1,597.5 | 1,597.5 | +17.5 (+1.11%) | 28,200 |
31 Mar 2017 | JPY | 1,622.5 | 1,627.5 | 1,580 | 1,580 | 1,580 | -30 (-1.86%) | 31,200 |
30 Mar 2017 | JPY | 1,647.5 | 1,650 | 1,605 | 1,610 | 1,610 | -35 (-2.13%) | 16,400 |
29 Mar 2017 | JPY | 1,672.5 | 1,675 | 1,620 | 1,645 | 1,645 | -5 (-0.30%) | 22,400 |
28 Mar 2017 | JPY | 1,622.5 | 1,650 | 1,622.5 | 1,650 | 1,650 | +35 (+2.17%) | 20,600 |
27 Mar 2017 | JPY | 1,617.5 | 1,627.5 | 1,600 | 1,615 | 1,615 | -5 (-0.31%) | 14,200 |