Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2017 | JPY | 2,245 | 2,250 | 2,220 | 2,250 | 2,250 | +3 (+0.13%) | 17,400 |
21 Jul 2017 | JPY | 2,249 | 2,256 | 2,237 | 2,247 | 2,247 | -2 (-0.09%) | 13,700 |
20 Jul 2017 | JPY | 2,213 | 2,258 | 2,210 | 2,249 | 2,249 | +36 (+1.63%) | 26,800 |
19 Jul 2017 | JPY | 2,235 | 2,235 | 2,202 | 2,213 | 2,213 | -10 (-0.45%) | 16,800 |
18 Jul 2017 | JPY | 2,185 | 2,242 | 2,150 | 2,223 | 2,223 | +47 (+2.16%) | 25,300 |
17 Jul 2017 | JPY | 2,176 | 2,176 | 2,176 | 2,176 | 2,176 | 0.0 (0.0%) | 0 |
14 Jul 2017 | JPY | 2,154 | 2,185 | 2,154 | 2,176 | 2,176 | +22 (+1.02%) | 12,200 |
13 Jul 2017 | JPY | 2,160 | 2,175 | 2,144 | 2,154 | 2,154 | +4 (+0.19%) | 10,900 |
12 Jul 2017 | JPY | 2,153 | 2,175 | 2,143 | 2,150 | 2,150 | -32 (-1.47%) | 27,300 |
11 Jul 2017 | JPY | 2,165 | 2,188 | 2,165 | 2,182 | 2,182 | +5 (+0.23%) | 11,300 |
10 Jul 2017 | JPY | 2,185 | 2,194 | 2,154 | 2,177 | 2,177 | +16 (+0.74%) | 16,500 |
7 Jul 2017 | JPY | 2,170 | 2,199 | 2,160 | 2,161 | 2,161 | -27 (-1.23%) | 13,700 |
6 Jul 2017 | JPY | 2,181 | 2,216 | 2,170 | 2,188 | 2,188 | +4 (+0.18%) | 26,900 |
5 Jul 2017 | JPY | 2,156 | 2,184 | 2,156 | 2,184 | 2,184 | +28 (+1.30%) | 18,700 |
4 Jul 2017 | JPY | 2,170 | 2,181 | 2,140 | 2,156 | 2,156 | -3 (-0.14%) | 35,000 |
3 Jul 2017 | JPY | 2,100 | 2,169 | 2,100 | 2,159 | 2,159 | +79 (+3.80%) | 45,800 |
30 Jun 2017 | JPY | 2,084 | 2,088 | 2,052 | 2,080 | 2,080 | -8 (-0.38%) | 14,800 |
29 Jun 2017 | JPY | 2,089 | 2,094 | 2,074 | 2,088 | 2,088 | +25 (+1.21%) | 13,700 |
28 Jun 2017 | JPY | 2,082 | 2,093 | 2,060 | 2,063 | 2,063 | -7 (-0.34%) | 16,900 |
27 Jun 2017 | JPY | 2,079 | 2,080 | 2,047 | 2,070 | 2,070 | -9 (-0.43%) | 14,900 |
26 Jun 2017 | JPY | 2,063 | 2,099 | 2,063 | 2,079 | 2,079 | +25 (+1.22%) | 25,600 |
23 Jun 2017 | JPY | 2,047 | 2,060 | 2,040 | 2,054 | 2,054 | +7 (+0.34%) | 20,100 |
22 Jun 2017 | JPY | 2,025 | 2,057 | 2,023 | 2,047 | 2,047 | +18 (+0.89%) | 20,600 |
21 Jun 2017 | JPY | 2,031 | 2,041 | 2,023 | 2,029 | 2,029 | +4 (+0.20%) | 14,500 |
20 Jun 2017 | JPY | 2,047 | 2,053 | 2,021 | 2,025 | 2,025 | -17 (-0.83%) | 16,000 |
19 Jun 2017 | JPY | 2,040 | 2,055 | 2,030 | 2,042 | 2,042 | +6 (+0.29%) | 16,300 |
16 Jun 2017 | JPY | 2,012 | 2,036 | 2,005 | 2,036 | 2,036 | +43 (+2.16%) | 25,500 |
15 Jun 2017 | JPY | 2,006 | 2,028 | 1,974 | 1,993 | 1,993 | -12 (-0.60%) | 29,000 |
14 Jun 2017 | JPY | 2,070 | 2,070 | 2,005 | 2,005 | 2,005 | -63 (-3.05%) | 27,500 |
13 Jun 2017 | JPY | 2,003 | 2,073 | 2,000 | 2,068 | 2,068 | +78 (+3.92%) | 49,400 |