Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2017 | JPY | 1,939 | 2,006 | 1,934 | 2,004 | 2,004 | +67 (+3.46%) | 692,600 |
9 Jun 2017 | JPY | 1,975 | 1,983 | 1,930 | 1,937 | 1,937 | -51 (-2.57%) | 1,073,000 |
8 Jun 2017 | JPY | 2,021 | 2,021 | 1,986 | 1,988 | 1,988 | -26 (-1.29%) | 510,300 |
7 Jun 2017 | JPY | 2,005 | 2,017 | 1,992 | 2,014 | 2,014 | -4 (-0.20%) | 386,300 |
6 Jun 2017 | JPY | 2,041 | 2,041 | 1,997 | 2,018 | 2,018 | -21 (-1.03%) | 529,000 |
5 Jun 2017 | JPY | 2,000 | 2,047 | 1,996 | 2,039 | 2,039 | +35 (+1.75%) | 464,100 |
2 Jun 2017 | JPY | 2,011 | 2,019 | 1,986 | 2,004 | 2,004 | +5 (+0.25%) | 553,200 |
1 Jun 2017 | JPY | 1,998 | 2,024 | 1,976 | 1,999 | 1,999 | +24 (+1.22%) | 507,100 |
31 May 2017 | JPY | 2,000 | 2,000 | 1,968 | 1,975 | 1,975 | -23 (-1.15%) | 402,400 |
30 May 2017 | JPY | 1,980 | 2,005 | 1,947 | 1,998 | 1,998 | +22 (+1.11%) | 491,400 |
29 May 2017 | JPY | 1,971 | 1,995 | 1,956 | 1,976 | 1,976 | +2 (+0.10%) | 353,700 |
26 May 2017 | JPY | 2,060 | 2,065 | 1,967 | 1,974 | 1,974 | -56 (-2.76%) | 822,000 |
25 May 2017 | JPY | 1,994 | 2,036 | 1,987 | 2,030 | 2,030 | +36 (+1.81%) | 667,600 |
24 May 2017 | JPY | 2,007 | 2,015 | 1,967 | 1,994 | 1,994 | +1 (+0.05%) | 620,900 |
23 May 2017 | JPY | 1,980 | 2,039 | 1,972 | 1,993 | 1,993 | +26 (+1.32%) | 1,028,700 |
22 May 2017 | JPY | 1,959 | 1,975 | 1,946 | 1,967 | 1,967 | +30 (+1.55%) | 501,600 |
19 May 2017 | JPY | 1,947 | 1,968 | 1,932 | 1,937 | 1,937 | 0.0 (0.0%) | 426,000 |
18 May 2017 | JPY | 1,950 | 1,960 | 1,926 | 1,937 | 1,937 | -39 (-1.97%) | 638,700 |
17 May 2017 | JPY | 2,020 | 2,033 | 1,953 | 1,976 | 1,976 | -41 (-2.03%) | 1,093,500 |
16 May 2017 | JPY | 2,106 | 2,109 | 2,000 | 2,017 | 2,017 | -77 (-3.68%) | 1,407,600 |
15 May 2017 | JPY | 2,115 | 2,129 | 2,022 | 2,094 | 2,094 | -7 (-0.33%) | 1,536,000 |
12 May 2017 | JPY | 2,453 | 2,456 | 2,080 | 2,101 | 2,101 | -402 (-16.06%) | 1,982,800 |
11 May 2017 | JPY | 2,519 | 2,529 | 2,482 | 2,503 | 2,503 | -7 (-0.28%) | 513,200 |
10 May 2017 | JPY | 2,460 | 2,543 | 2,458 | 2,510 | 2,510 | +88 (+3.63%) | 875,600 |
9 May 2017 | JPY | 2,416 | 2,431 | 2,391 | 2,422 | 2,422 | +30 (+1.25%) | 387,100 |
8 May 2017 | JPY | 2,350 | 2,397 | 2,342 | 2,392 | 2,392 | +60 (+2.57%) | 305,800 |
2 May 2017 | JPY | 2,345 | 2,370 | 2,323 | 2,332 | 2,332 | -13 (-0.55%) | 195,700 |
1 May 2017 | JPY | 2,358 | 2,373 | 2,341 | 2,345 | 2,345 | -13 (-0.55%) | 144,300 |
28 Apr 2017 | JPY | 2,370 | 2,372 | 2,327 | 2,358 | 2,358 | +37 (+1.59%) | 376,800 |
27 Apr 2017 | JPY | 2,325 | 2,365 | 2,289 | 2,321 | 2,321 | +2 (+0.09%) | 1,037,400 |