Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2017 | JPY | 1,718.1818 | 1,736.3637 | 1,713.6364 | 1,720.4546 | 1,720.4546 | +2.273 (+0.13%) | 48,180 |
27 Jul 2017 | JPY | 1,704.5454 | 1,731.8182 | 1,695.4546 | 1,718.1818 | 1,718.1818 | +18.182 (+1.07%) | 79,200 |
26 Jul 2017 | JPY | 1,711.3637 | 1,711.3637 | 1,688.6364 | 1,700 | 1,700 | 0.0 (0.0%) | 49,280 |
25 Jul 2017 | JPY | 1,704.5454 | 1,711.3637 | 1,697.7273 | 1,700 | 1,700 | +4.545 (+0.27%) | 35,640 |
24 Jul 2017 | JPY | 1,697.7273 | 1,700 | 1,677.2727 | 1,695.4546 | 1,695.4546 | -6.818 (-0.40%) | 36,300 |
21 Jul 2017 | JPY | 1,718.1818 | 1,718.1818 | 1,697.7273 | 1,702.2727 | 1,702.2727 | -11.364 (-0.66%) | 40,480 |
20 Jul 2017 | JPY | 1,713.6364 | 1,725 | 1,711.3637 | 1,713.6364 | 1,713.6364 | +4.545 (+0.27%) | 40,700 |
19 Jul 2017 | JPY | 1,695.4546 | 1,720.4546 | 1,695.4546 | 1,709.0909 | 1,709.0909 | +15.909 (+0.94%) | 70,400 |
18 Jul 2017 | JPY | 1,686.3637 | 1,702.2727 | 1,668.1818 | 1,693.1818 | 1,693.1818 | +6.818 (+0.40%) | 68,860 |
17 Jul 2017 | JPY | 1,686.3637 | 1,686.3637 | 1,686.3637 | 1,686.3637 | 1,686.3637 | 0.0 (0.0%) | 0 |
14 Jul 2017 | JPY | 1,681.8182 | 1,690.9091 | 1,663.6364 | 1,686.3637 | 1,686.3637 | -9.091 (-0.54%) | 74,580 |
13 Jul 2017 | JPY | 1,693.1818 | 1,702.2727 | 1,686.3637 | 1,695.4546 | 1,695.4546 | +11.364 (+0.67%) | 26,180 |
12 Jul 2017 | JPY | 1,686.3637 | 1,695.4546 | 1,670.4546 | 1,684.0909 | 1,684.0909 | +2.273 (+0.14%) | 54,120 |
11 Jul 2017 | JPY | 1,663.6364 | 1,686.3637 | 1,654.5454 | 1,681.8182 | 1,681.8182 | +9.091 (+0.54%) | 52,580 |
10 Jul 2017 | JPY | 1,686.3637 | 1,690.9091 | 1,668.1818 | 1,672.7273 | 1,672.7273 | -2.273 (-0.14%) | 52,580 |
7 Jul 2017 | JPY | 1,681.8182 | 1,690.9091 | 1,670.4546 | 1,675 | 1,675 | -22.727 (-1.34%) | 58,300 |
6 Jul 2017 | JPY | 1,693.1818 | 1,720.4546 | 1,690.9091 | 1,697.7273 | 1,697.7273 | +4.545 (+0.27%) | 95,920 |
5 Jul 2017 | JPY | 1,656.8182 | 1,695.4546 | 1,652.2727 | 1,693.1818 | 1,693.1818 | +36.364 (+2.19%) | 95,040 |
4 Jul 2017 | JPY | 1,686.3637 | 1,693.1818 | 1,654.5454 | 1,656.8182 | 1,656.8182 | -29.546 (-1.75%) | 117,260 |
3 Jul 2017 | JPY | 1,668.1818 | 1,697.7273 | 1,668.1818 | 1,686.3637 | 1,686.3637 | +15.909 (+0.95%) | 57,200 |
30 Jun 2017 | JPY | 1,700 | 1,700 | 1,654.5454 | 1,670.4546 | 1,670.4546 | -29.545 (-1.74%) | 102,960 |
29 Jun 2017 | JPY | 1,690.9091 | 1,706.8182 | 1,684.0909 | 1,700 | 1,700 | +20.455 (+1.22%) | 74,140 |
28 Jun 2017 | JPY | 1,704.5454 | 1,704.5454 | 1,675 | 1,679.5454 | 1,679.5454 | -47.727 (-2.76%) | 103,400 |
27 Jun 2017 | JPY | 1,747.7273 | 1,752.2727 | 1,713.6364 | 1,727.2727 | 1,727.2727 | -9.091 (-0.52%) | 100,100 |
26 Jun 2017 | JPY | 1,727.2727 | 1,738.6364 | 1,718.1818 | 1,736.3637 | 1,736.3637 | +13.636 (+0.79%) | 42,020 |
23 Jun 2017 | JPY | 1,747.7273 | 1,747.7273 | 1,706.8182 | 1,722.7273 | 1,722.7273 | -13.636 (-0.79%) | 82,500 |
22 Jun 2017 | JPY | 1,727.2727 | 1,738.6364 | 1,727.2727 | 1,736.3637 | 1,736.3637 | +9.091 (+0.53%) | 50,380 |
21 Jun 2017 | JPY | 1,747.7273 | 1,750 | 1,722.7273 | 1,727.2727 | 1,727.2727 | -25 (-1.43%) | 80,520 |
20 Jun 2017 | JPY | 1,745.4546 | 1,752.2727 | 1,722.7273 | 1,752.2727 | 1,752.2727 | +18.182 (+1.05%) | 96,800 |
19 Jun 2017 | JPY | 1,702.2727 | 1,734.0909 | 1,702.2727 | 1,734.0909 | 1,734.0909 | +45.455 (+2.69%) | 67,980 |