Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2017 | JPY | 1,681.8182 | 1,704.5454 | 1,675 | 1,677.2727 | 1,677.2727 | +25 (+1.51%) | 105,380 |
1 May 2017 | JPY | 1,638.6364 | 1,656.8182 | 1,636.3637 | 1,652.2727 | 1,652.2727 | +4.545 (+0.28%) | 51,700 |
28 Apr 2017 | JPY | 1,659.0909 | 1,668.1818 | 1,627.2727 | 1,647.7273 | 1,647.7273 | -11.364 (-0.68%) | 119,460 |
27 Apr 2017 | JPY | 1,634.0909 | 1,665.9091 | 1,634.0909 | 1,659.0909 | 1,659.0909 | +11.364 (+0.69%) | 68,420 |
26 Apr 2017 | JPY | 1,647.7273 | 1,654.5454 | 1,636.3637 | 1,647.7273 | 1,647.7273 | +18.182 (+1.12%) | 76,120 |
25 Apr 2017 | JPY | 1,620.4546 | 1,638.6364 | 1,602.2727 | 1,629.5454 | 1,629.5454 | +20.454 (+1.27%) | 112,200 |
24 Apr 2017 | JPY | 1,618.1818 | 1,620.4546 | 1,588.6364 | 1,609.0909 | 1,609.0909 | +18.182 (+1.14%) | 100,760 |
21 Apr 2017 | JPY | 1,593.1818 | 1,595.4546 | 1,568.1818 | 1,590.9091 | 1,590.9091 | +6.818 (+0.43%) | 93,280 |
20 Apr 2017 | JPY | 1,654.5454 | 1,656.8182 | 1,577.2727 | 1,584.0909 | 1,584.0909 | -43.182 (-2.65%) | 116,160 |
19 Apr 2017 | JPY | 1,563.6364 | 1,631.8182 | 1,550 | 1,627.2727 | 1,627.2727 | +61.364 (+3.92%) | 159,940 |
18 Apr 2017 | JPY | 1,572.7273 | 1,595.4546 | 1,556.8182 | 1,565.9091 | 1,565.9091 | +18.182 (+1.17%) | 65,560 |
17 Apr 2017 | JPY | 1,545.4546 | 1,561.3637 | 1,534.0909 | 1,547.7273 | 1,547.7273 | -2.273 (-0.15%) | 54,560 |
14 Apr 2017 | JPY | 1,568.1818 | 1,597.7273 | 1,547.7273 | 1,550 | 1,550 | +2.273 (+0.15%) | 103,400 |
13 Apr 2017 | JPY | 1,506.8182 | 1,556.8182 | 1,506.8182 | 1,547.7273 | 1,547.7273 | +9.091 (+0.59%) | 105,380 |
12 Apr 2017 | JPY | 1,550 | 1,554.5454 | 1,525 | 1,538.6364 | 1,538.6364 | -38.636 (-2.45%) | 82,720 |
11 Apr 2017 | JPY | 1,618.1818 | 1,618.1818 | 1,572.7273 | 1,577.2727 | 1,577.2727 | -25 (-1.56%) | 71,940 |
10 Apr 2017 | JPY | 1,627.2727 | 1,634.0909 | 1,590.9091 | 1,602.2727 | 1,602.2727 | +6.818 (+0.43%) | 68,420 |
7 Apr 2017 | JPY | 1,595.4546 | 1,615.9091 | 1,570.4546 | 1,595.4546 | 1,595.4546 | -4.545 (-0.28%) | 155,540 |
6 Apr 2017 | JPY | 1,663.6364 | 1,681.8182 | 1,554.5454 | 1,600 | 1,600 | -68.182 (-4.09%) | 213,400 |
5 Apr 2017 | JPY | 1,640.9091 | 1,693.1818 | 1,640.9091 | 1,668.1818 | 1,668.1818 | +29.545 (+1.80%) | 133,540 |
4 Apr 2017 | JPY | 1,640.9091 | 1,693.1818 | 1,634.0909 | 1,638.6364 | 1,638.6364 | +18.182 (+1.12%) | 244,860 |
3 Apr 2017 | JPY | 1,636.3637 | 1,647.7273 | 1,620.4546 | 1,620.4546 | 1,620.4546 | -18.182 (-1.11%) | 139,480 |
31 Mar 2017 | JPY | 1,656.8182 | 1,663.6364 | 1,634.0909 | 1,638.6364 | 1,638.6364 | -31.818 (-1.90%) | 237,600 |
30 Mar 2017 | JPY | 1,681.8182 | 1,704.5454 | 1,665.9091 | 1,670.4546 | 1,670.4546 | -50 (-2.91%) | 210,760 |
29 Mar 2017 | JPY | 1,761.3637 | 1,779.5454 | 1,706.8182 | 1,720.4546 | 1,720.4546 | -65.909 (-3.69%) | 196,680 |
28 Mar 2017 | JPY | 1,727.2727 | 1,818.1818 | 1,727.2727 | 1,786.3637 | 1,786.3637 | +59.091 (+3.42%) | 183,480 |
27 Mar 2017 | JPY | 1,738.6364 | 1,754.5454 | 1,713.6364 | 1,727.2727 | 1,727.2727 | +4.545 (+0.26%) | 132,220 |
24 Mar 2017 | JPY | 1,690.9091 | 1,736.3637 | 1,690.9091 | 1,722.7273 | 1,722.7273 | +20.455 (+1.20%) | 199,320 |
23 Mar 2017 | JPY | 1,659.0909 | 1,706.8182 | 1,659.0909 | 1,702.2727 | 1,702.2727 | +68.182 (+4.17%) | 166,100 |
22 Mar 2017 | JPY | 1,588.6364 | 1,656.8182 | 1,579.5454 | 1,634.0909 | 1,634.0909 | +36.364 (+2.28%) | 221,100 |