Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2017 | JPY | 1,365 | 1,416 | 1,360 | 1,405 | 1,405 | +18 (+1.30%) | 128,200 |
3 Aug 2017 | JPY | 1,403 | 1,416 | 1,382 | 1,387 | 1,387 | -29 (-2.05%) | 163,500 |
2 Aug 2017 | JPY | 1,400 | 1,425 | 1,400 | 1,416 | 1,416 | +14 (+1.00%) | 100,300 |
1 Aug 2017 | JPY | 1,448 | 1,448 | 1,398 | 1,402 | 1,402 | -46 (-3.18%) | 247,900 |
31 Jul 2017 | JPY | 1,448 | 1,454 | 1,416 | 1,448 | 1,448 | -27 (-1.83%) | 176,100 |
28 Jul 2017 | JPY | 1,494 | 1,495 | 1,460 | 1,475 | 1,475 | -22 (-1.47%) | 159,200 |
27 Jul 2017 | JPY | 1,510 | 1,510 | 1,485 | 1,497 | 1,497 | -4 (-0.27%) | 104,200 |
26 Jul 2017 | JPY | 1,495 | 1,515 | 1,472 | 1,501 | 1,501 | +11 (+0.74%) | 125,300 |
25 Jul 2017 | JPY | 1,505 | 1,514 | 1,486 | 1,490 | 1,490 | -18 (-1.19%) | 139,000 |
24 Jul 2017 | JPY | 1,511 | 1,528 | 1,505 | 1,508 | 1,508 | -18 (-1.18%) | 89,100 |
21 Jul 2017 | JPY | 1,520 | 1,537 | 1,510 | 1,526 | 1,526 | 0.0 (0.0%) | 113,100 |
20 Jul 2017 | JPY | 1,540 | 1,543 | 1,520 | 1,526 | 1,526 | -18 (-1.17%) | 143,200 |
19 Jul 2017 | JPY | 1,530 | 1,546 | 1,511 | 1,544 | 1,544 | +18 (+1.18%) | 265,000 |
18 Jul 2017 | JPY | 1,492 | 1,527 | 1,477 | 1,526 | 1,526 | +48 (+3.25%) | 309,200 |
17 Jul 2017 | JPY | 1,478 | 1,478 | 1,478 | 1,478 | 1,478 | 0.0 (0.0%) | 0 |
14 Jul 2017 | JPY | 1,460 | 1,479 | 1,454 | 1,478 | 1,478 | +22 (+1.51%) | 125,800 |
13 Jul 2017 | JPY | 1,458 | 1,488 | 1,452 | 1,456 | 1,456 | +8 (+0.55%) | 147,300 |
12 Jul 2017 | JPY | 1,451 | 1,462 | 1,443 | 1,448 | 1,448 | -4 (-0.28%) | 102,800 |
11 Jul 2017 | JPY | 1,445 | 1,476 | 1,440 | 1,452 | 1,452 | +7 (+0.48%) | 189,900 |
10 Jul 2017 | JPY | 1,489 | 1,490 | 1,444 | 1,445 | 1,445 | -14 (-0.96%) | 194,300 |
7 Jul 2017 | JPY | 1,490 | 1,496 | 1,440 | 1,459 | 1,459 | -50 (-3.31%) | 451,900 |
6 Jul 2017 | JPY | 1,523 | 1,545 | 1,495 | 1,509 | 1,509 | -37 (-2.39%) | 341,600 |
5 Jul 2017 | JPY | 1,505 | 1,546 | 1,470 | 1,546 | 1,546 | +62 (+4.18%) | 531,700 |
4 Jul 2017 | JPY | 1,576 | 1,598 | 1,480 | 1,484 | 1,484 | -120 (-7.48%) | 1,020,600 |
3 Jul 2017 | JPY | 1,600 | 1,694 | 1,575 | 1,604 | 1,604 | +201 (+14.33%) | 3,534,600 |
30 Jun 2017 | JPY | 1,300 | 1,411 | 1,296 | 1,403 | 1,403 | +74 (+5.57%) | 391,700 |
29 Jun 2017 | JPY | 1,305 | 1,329 | 1,261 | 1,329 | 1,329 | +8 (+0.61%) | 203,300 |
28 Jun 2017 | JPY | 1,343 | 1,343 | 1,320 | 1,321 | 1,321 | -17 (-1.27%) | 88,500 |
27 Jun 2017 | JPY | 1,341 | 1,348 | 1,323 | 1,338 | 1,338 | -9 (-0.67%) | 96,500 |
26 Jun 2017 | JPY | 1,329 | 1,355 | 1,327 | 1,347 | 1,347 | +19 (+1.43%) | 128,300 |