Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2017 | JPY | 2,158 | 2,164 | 2,126 | 2,137 | 2,137 | -33 (-1.52%) | 242,600 |
21 Jul 2017 | JPY | 2,156 | 2,178 | 2,150 | 2,170 | 2,170 | +15 (+0.70%) | 272,400 |
20 Jul 2017 | JPY | 2,119 | 2,156 | 2,106 | 2,155 | 2,155 | +35 (+1.65%) | 289,100 |
19 Jul 2017 | JPY | 2,108 | 2,141 | 2,108 | 2,120 | 2,120 | +12 (+0.57%) | 379,900 |
18 Jul 2017 | JPY | 2,100 | 2,122 | 2,080 | 2,108 | 2,108 | -1 (-0.05%) | 213,800 |
17 Jul 2017 | JPY | 2,109 | 2,109 | 2,109 | 2,109 | 2,109 | 0.0 (0.0%) | 0 |
14 Jul 2017 | JPY | 2,097 | 2,113 | 2,089 | 2,109 | 2,109 | 0.0 (0.0%) | 138,200 |
13 Jul 2017 | JPY | 2,114 | 2,118 | 2,086 | 2,109 | 2,109 | +3 (+0.14%) | 149,300 |
12 Jul 2017 | JPY | 2,139 | 2,140 | 2,098 | 2,106 | 2,106 | -21 (-0.99%) | 181,200 |
11 Jul 2017 | JPY | 2,103 | 2,136 | 2,098 | 2,127 | 2,127 | +20 (+0.95%) | 264,600 |
10 Jul 2017 | JPY | 2,082 | 2,117 | 2,074 | 2,107 | 2,107 | +35 (+1.69%) | 361,100 |
7 Jul 2017 | JPY | 2,088 | 2,088 | 2,047 | 2,072 | 2,072 | -39 (-1.85%) | 531,000 |
6 Jul 2017 | JPY | 2,100 | 2,124 | 2,094 | 2,111 | 2,111 | +1 (+0.05%) | 231,900 |
5 Jul 2017 | JPY | 2,082 | 2,115 | 2,072 | 2,110 | 2,110 | +14 (+0.67%) | 237,600 |
4 Jul 2017 | JPY | 2,128 | 2,130 | 2,082 | 2,096 | 2,096 | -12 (-0.57%) | 298,000 |
3 Jul 2017 | JPY | 2,119 | 2,123 | 2,099 | 2,108 | 2,108 | -1 (-0.05%) | 259,900 |
30 Jun 2017 | JPY | 2,108 | 2,120 | 2,092 | 2,109 | 2,109 | -20 (-0.94%) | 341,700 |
29 Jun 2017 | JPY | 2,090 | 2,134 | 2,076 | 2,129 | 2,129 | +46 (+2.21%) | 381,200 |
28 Jun 2017 | JPY | 2,120 | 2,120 | 2,074 | 2,083 | 2,083 | -40 (-1.88%) | 419,500 |
27 Jun 2017 | JPY | 2,147 | 2,151 | 2,113 | 2,123 | 2,123 | -9 (-0.42%) | 459,900 |
26 Jun 2017 | JPY | 2,077 | 2,133 | 2,067 | 2,132 | 2,132 | +67 (+3.24%) | 586,000 |
23 Jun 2017 | JPY | 2,079 | 2,100 | 2,056 | 2,065 | 2,065 | +2 (+0.10%) | 319,600 |
22 Jun 2017 | JPY | 2,059 | 2,089 | 2,040 | 2,063 | 2,063 | -1 (-0.05%) | 286,800 |
21 Jun 2017 | JPY | 2,044 | 2,073 | 2,014 | 2,064 | 2,064 | +14 (+0.68%) | 283,500 |
20 Jun 2017 | JPY | 2,053 | 2,065 | 2,041 | 2,050 | 2,050 | +14 (+0.69%) | 339,100 |
19 Jun 2017 | JPY | 2,018 | 2,057 | 2,017 | 2,036 | 2,036 | +33 (+1.65%) | 494,700 |
16 Jun 2017 | JPY | 2,019 | 2,032 | 1,998 | 2,003 | 2,003 | -1 (-0.05%) | 290,400 |
15 Jun 2017 | JPY | 1,996 | 2,012 | 1,983 | 2,004 | 2,004 | +4 (+0.20%) | 337,000 |
14 Jun 2017 | JPY | 2,015 | 2,046 | 1,999 | 2,000 | 2,000 | -1 (-0.05%) | 539,600 |
13 Jun 2017 | JPY | 1,996 | 2,019 | 1,985 | 2,001 | 2,001 | -3 (-0.15%) | 408,700 |