Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2017 | JPY | 2,639 | 2,648 | 2,626 | 2,638 | 2,638 | -13 (-0.49%) | 403,900 |
21 Jul 2017 | JPY | 2,654 | 2,678 | 2,651 | 2,651 | 2,651 | -24 (-0.90%) | 496,000 |
20 Jul 2017 | JPY | 2,646 | 2,677 | 2,640 | 2,675 | 2,675 | +44 (+1.67%) | 437,500 |
19 Jul 2017 | JPY | 2,629 | 2,640 | 2,614 | 2,631 | 2,631 | 0.0 (0.0%) | 582,000 |
18 Jul 2017 | JPY | 2,618 | 2,641 | 2,603 | 2,631 | 2,631 | +9 (+0.34%) | 620,200 |
17 Jul 2017 | JPY | 2,622 | 2,622 | 2,622 | 2,622 | 2,622 | 0.0 (0.0%) | 0 |
14 Jul 2017 | JPY | 2,618 | 2,630 | 2,602 | 2,622 | 2,622 | +23 (+0.88%) | 505,000 |
13 Jul 2017 | JPY | 2,596 | 2,603 | 2,582 | 2,599 | 2,599 | +23 (+0.89%) | 537,800 |
12 Jul 2017 | JPY | 2,569 | 2,579 | 2,565 | 2,576 | 2,576 | +7 (+0.27%) | 354,700 |
11 Jul 2017 | JPY | 2,531 | 2,574 | 2,527 | 2,569 | 2,569 | +38 (+1.50%) | 449,600 |
10 Jul 2017 | JPY | 2,550 | 2,554 | 2,528 | 2,531 | 2,531 | -9 (-0.35%) | 704,500 |
7 Jul 2017 | JPY | 2,528 | 2,559 | 2,522 | 2,540 | 2,540 | -32 (-1.24%) | 695,200 |
6 Jul 2017 | JPY | 2,559 | 2,583 | 2,556 | 2,572 | 2,572 | -1 (-0.04%) | 505,800 |
5 Jul 2017 | JPY | 2,551 | 2,573 | 2,538 | 2,573 | 2,573 | +16 (+0.63%) | 531,500 |
4 Jul 2017 | JPY | 2,592 | 2,597 | 2,545 | 2,557 | 2,557 | -29 (-1.12%) | 583,600 |
3 Jul 2017 | JPY | 2,595 | 2,596 | 2,572 | 2,586 | 2,586 | +1 (+0.04%) | 662,900 |
30 Jun 2017 | JPY | 2,585 | 2,587 | 2,557 | 2,585 | 2,585 | -22 (-0.84%) | 895,800 |
29 Jun 2017 | JPY | 2,606 | 2,624 | 2,593 | 2,607 | 2,607 | +1 (+0.04%) | 809,500 |
28 Jun 2017 | JPY | 2,625 | 2,630 | 2,603 | 2,606 | 2,606 | -8 (-0.31%) | 801,200 |
27 Jun 2017 | JPY | 2,602 | 2,617 | 2,584 | 2,614 | 2,614 | +37 (+1.44%) | 721,600 |
26 Jun 2017 | JPY | 2,580 | 2,588 | 2,569 | 2,577 | 2,577 | +2 (+0.08%) | 593,400 |
23 Jun 2017 | JPY | 2,542 | 2,583 | 2,536 | 2,575 | 2,575 | +42 (+1.66%) | 1,084,600 |
22 Jun 2017 | JPY | 2,513 | 2,543 | 2,512 | 2,533 | 2,533 | +27 (+1.08%) | 1,029,500 |
21 Jun 2017 | JPY | 2,486 | 2,512 | 2,480 | 2,506 | 2,506 | +9 (+0.36%) | 675,100 |
20 Jun 2017 | JPY | 2,489 | 2,501 | 2,469 | 2,497 | 2,497 | +29 (+1.18%) | 702,500 |
19 Jun 2017 | JPY | 2,467 | 2,487 | 2,463 | 2,468 | 2,468 | +1 (+0.04%) | 412,700 |
16 Jun 2017 | JPY | 2,500 | 2,500 | 2,460 | 2,467 | 2,467 | +14 (+0.57%) | 1,076,600 |
15 Jun 2017 | JPY | 2,435 | 2,468 | 2,433 | 2,453 | 2,453 | +25 (+1.03%) | 993,500 |
14 Jun 2017 | JPY | 2,422 | 2,438 | 2,410 | 2,428 | 2,428 | +23 (+0.96%) | 887,300 |
13 Jun 2017 | JPY | 2,404 | 2,413 | 2,377 | 2,405 | 2,405 | -10 (-0.41%) | 940,600 |