Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2017 | JPY | 1,489 | 1,489 | 1,415 | 1,431 | 1,431 | -57 (-3.83%) | 373,100 |
21 Jul 2017 | JPY | 1,519 | 1,536 | 1,461 | 1,488 | 1,488 | -16 (-1.06%) | 306,200 |
20 Jul 2017 | JPY | 1,448 | 1,538 | 1,402 | 1,504 | 1,504 | +46 (+3.16%) | 946,900 |
19 Jul 2017 | JPY | 1,361 | 1,478 | 1,360 | 1,458 | 1,458 | +94 (+6.89%) | 690,100 |
18 Jul 2017 | JPY | 1,365 | 1,395 | 1,345 | 1,364 | 1,364 | -5 (-0.37%) | 181,700 |
17 Jul 2017 | JPY | 1,369 | 1,369 | 1,369 | 1,369 | 1,369 | 0.0 (0.0%) | 0 |
14 Jul 2017 | JPY | 1,344 | 1,397 | 1,336 | 1,369 | 1,369 | +6 (+0.44%) | 261,300 |
13 Jul 2017 | JPY | 1,365 | 1,383 | 1,332 | 1,363 | 1,363 | +19 (+1.41%) | 266,600 |
12 Jul 2017 | JPY | 1,418 | 1,448 | 1,340 | 1,344 | 1,344 | -109 (-7.50%) | 623,700 |
11 Jul 2017 | JPY | 1,397 | 1,474 | 1,364 | 1,453 | 1,453 | +53 (+3.79%) | 879,700 |
10 Jul 2017 | JPY | 1,266 | 1,483 | 1,261 | 1,400 | 1,400 | +164 (+13.27%) | 2,081,200 |
7 Jul 2017 | JPY | 1,240 | 1,328 | 1,205 | 1,236 | 1,236 | +26 (+2.15%) | 1,855,600 |
6 Jul 2017 | JPY | 1,020 | 1,276 | 1,008 | 1,210 | 1,210 | +188 (+18.40%) | 2,488,400 |
5 Jul 2017 | JPY | 1,020 | 1,022 | 1,004 | 1,022 | 1,022 | +11 (+1.09%) | 120,700 |
4 Jul 2017 | JPY | 1,022 | 1,022 | 999 | 1,011 | 1,011 | -12 (-1.17%) | 154,100 |
3 Jul 2017 | JPY | 1,013 | 1,033 | 1,007 | 1,023 | 1,023 | +7 (+0.69%) | 146,700 |
30 Jun 2017 | JPY | 1,001 | 1,016 | 990 | 1,016 | 1,016 | -4 (-0.39%) | 180,200 |
29 Jun 2017 | JPY | 1,004 | 1,025 | 998 | 1,020 | 1,020 | +20 (+2%) | 98,000 |
28 Jun 2017 | JPY | 1,016 | 1,029 | 998 | 1,000 | 1,000 | -20 (-1.96%) | 187,800 |
27 Jun 2017 | JPY | 1,012 | 1,022 | 1,002 | 1,020 | 1,020 | +3 (+0.29%) | 81,800 |
26 Jun 2017 | JPY | 1,010 | 1,024 | 1,010 | 1,017 | 1,017 | +4 (+0.39%) | 64,800 |
23 Jun 2017 | JPY | 1,042 | 1,044 | 1,004 | 1,013 | 1,013 | -26 (-2.50%) | 172,800 |
22 Jun 2017 | JPY | 1,024 | 1,046 | 1,021 | 1,039 | 1,039 | +10 (+0.97%) | 84,900 |
21 Jun 2017 | JPY | 1,040 | 1,058 | 1,025 | 1,029 | 1,029 | -19 (-1.81%) | 86,800 |
20 Jun 2017 | JPY | 1,040 | 1,057 | 1,033 | 1,048 | 1,048 | +13 (+1.26%) | 167,800 |
19 Jun 2017 | JPY | 1,005 | 1,045 | 1,005 | 1,035 | 1,035 | +30 (+2.99%) | 188,300 |
16 Jun 2017 | JPY | 1,019 | 1,028 | 997 | 1,005 | 1,005 | -9 (-0.89%) | 119,200 |
15 Jun 2017 | JPY | 1,011 | 1,029 | 1,004 | 1,014 | 1,014 | -9 (-0.88%) | 72,200 |
14 Jun 2017 | JPY | 1,030 | 1,051 | 1,010 | 1,023 | 1,023 | -4 (-0.39%) | 176,500 |
13 Jun 2017 | JPY | 1,001 | 1,030 | 1,001 | 1,027 | 1,027 | +20 (+1.99%) | 76,900 |