Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2017 | JPY | 2,000 | 2,007 | 1,954 | 1,965 | 1,965 | -29 (-1.45%) | 102,500 |
9 May 2017 | JPY | 1,950 | 1,999 | 1,940 | 1,994 | 1,994 | -106 (-5.05%) | 203,600 |
8 May 2017 | JPY | 2,027 | 2,108 | 2,027 | 2,100 | 2,100 | +94 (+4.69%) | 123,400 |
2 May 2017 | JPY | 2,020 | 2,020 | 1,986 | 2,006 | 2,006 | +8 (+0.40%) | 55,000 |
1 May 2017 | JPY | 1,960 | 1,998 | 1,960 | 1,998 | 1,998 | +27 (+1.37%) | 38,500 |
28 Apr 2017 | JPY | 1,992 | 1,992 | 1,963 | 1,971 | 1,971 | -7 (-0.35%) | 51,200 |
27 Apr 2017 | JPY | 1,950 | 1,978 | 1,937 | 1,978 | 1,978 | +34 (+1.75%) | 48,800 |
26 Apr 2017 | JPY | 1,938 | 1,947 | 1,922 | 1,944 | 1,944 | +43 (+2.26%) | 36,700 |
25 Apr 2017 | JPY | 1,894 | 1,907 | 1,879 | 1,901 | 1,901 | +27 (+1.44%) | 27,100 |
24 Apr 2017 | JPY | 1,900 | 1,900 | 1,861 | 1,874 | 1,874 | +11 (+0.59%) | 32,700 |
21 Apr 2017 | JPY | 1,856 | 1,867 | 1,836 | 1,863 | 1,863 | +32 (+1.75%) | 34,600 |
20 Apr 2017 | JPY | 1,830 | 1,841 | 1,820 | 1,831 | 1,831 | -3 (-0.16%) | 33,500 |
19 Apr 2017 | JPY | 1,818 | 1,841 | 1,801 | 1,834 | 1,834 | +19 (+1.05%) | 41,900 |
18 Apr 2017 | JPY | 1,828 | 1,848 | 1,810 | 1,815 | 1,815 | +12 (+0.67%) | 27,000 |
17 Apr 2017 | JPY | 1,811 | 1,827 | 1,793 | 1,803 | 1,803 | -11 (-0.61%) | 40,100 |
14 Apr 2017 | JPY | 1,809 | 1,834 | 1,805 | 1,814 | 1,814 | -1 (-0.06%) | 28,400 |
13 Apr 2017 | JPY | 1,801 | 1,824 | 1,787 | 1,815 | 1,815 | -8 (-0.44%) | 34,700 |
12 Apr 2017 | JPY | 1,855 | 1,855 | 1,818 | 1,823 | 1,823 | -41 (-2.20%) | 31,000 |
11 Apr 2017 | JPY | 1,885 | 1,889 | 1,864 | 1,864 | 1,864 | -22 (-1.17%) | 31,500 |
10 Apr 2017 | JPY | 1,885 | 1,894 | 1,865 | 1,886 | 1,886 | +1 (+0.05%) | 28,400 |
7 Apr 2017 | JPY | 1,884 | 1,906 | 1,855 | 1,885 | 1,885 | +21 (+1.13%) | 58,800 |
6 Apr 2017 | JPY | 1,935 | 1,944 | 1,860 | 1,864 | 1,864 | -91 (-4.65%) | 82,100 |
5 Apr 2017 | JPY | 1,970 | 1,975 | 1,945 | 1,955 | 1,955 | -7 (-0.36%) | 28,400 |
4 Apr 2017 | JPY | 2,024 | 2,024 | 1,948 | 1,962 | 1,962 | -66 (-3.25%) | 56,000 |
3 Apr 2017 | JPY | 2,031 | 2,050 | 2,010 | 2,028 | 2,028 | -10 (-0.49%) | 34,500 |
31 Mar 2017 | JPY | 2,068 | 2,074 | 2,038 | 2,038 | 2,038 | -20 (-0.97%) | 46,400 |
30 Mar 2017 | JPY | 2,059 | 2,100 | 2,047 | 2,058 | 2,058 | +12 (+0.59%) | 46,300 |
29 Mar 2017 | JPY | 2,069 | 2,076 | 2,000 | 2,046 | 2,046 | -17 (-0.82%) | 44,800 |
28 Mar 2017 | JPY | 2,037 | 2,067 | 2,032 | 2,063 | 2,063 | +47 (+2.33%) | 42,500 |
27 Mar 2017 | JPY | 2,001 | 2,038 | 1,996 | 2,016 | 2,016 | -23 (-1.13%) | 46,500 |