Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2017 | JPY | 1,868 | 1,878 | 1,856 | 1,869 | 1,869 | +1 (+0.05%) | 18,700 |
3 Aug 2017 | JPY | 1,900 | 1,901 | 1,862 | 1,868 | 1,868 | -15 (-0.80%) | 17,400 |
2 Aug 2017 | JPY | 1,872 | 1,885 | 1,852 | 1,883 | 1,883 | +15 (+0.80%) | 21,500 |
1 Aug 2017 | JPY | 1,852 | 1,870 | 1,845 | 1,868 | 1,868 | +19 (+1.03%) | 38,700 |
31 Jul 2017 | JPY | 1,868 | 1,910 | 1,848 | 1,849 | 1,849 | -13 (-0.70%) | 82,000 |
28 Jul 2017 | JPY | 1,929 | 1,929 | 1,860 | 1,862 | 1,862 | -56 (-2.92%) | 155,800 |
27 Jul 2017 | JPY | 1,950 | 1,961 | 1,918 | 1,918 | 1,918 | -3 (-0.16%) | 50,000 |
26 Jul 2017 | JPY | 1,930 | 1,956 | 1,916 | 1,921 | 1,921 | -2 (-0.10%) | 37,600 |
25 Jul 2017 | JPY | 1,919 | 1,937 | 1,916 | 1,923 | 1,923 | +4 (+0.21%) | 33,600 |
24 Jul 2017 | JPY | 1,903 | 1,921 | 1,896 | 1,919 | 1,919 | +7 (+0.37%) | 57,100 |
21 Jul 2017 | JPY | 1,930 | 1,938 | 1,905 | 1,912 | 1,912 | -20 (-1.04%) | 46,000 |
20 Jul 2017 | JPY | 1,920 | 1,948 | 1,920 | 1,932 | 1,932 | +6 (+0.31%) | 32,600 |
19 Jul 2017 | JPY | 1,940 | 1,952 | 1,926 | 1,926 | 1,926 | -25 (-1.28%) | 29,400 |
18 Jul 2017 | JPY | 1,960 | 1,960 | 1,942 | 1,951 | 1,951 | -21 (-1.06%) | 26,500 |
17 Jul 2017 | JPY | 1,972 | 1,972 | 1,972 | 1,972 | 1,972 | 0.0 (0.0%) | 0 |
14 Jul 2017 | JPY | 1,963 | 1,985 | 1,960 | 1,972 | 1,972 | -4 (-0.20%) | 38,000 |
13 Jul 2017 | JPY | 1,960 | 1,988 | 1,960 | 1,976 | 1,976 | +26 (+1.33%) | 40,600 |
12 Jul 2017 | JPY | 1,948 | 1,957 | 1,935 | 1,950 | 1,950 | 0.0 (0.0%) | 48,600 |
11 Jul 2017 | JPY | 1,924 | 1,957 | 1,924 | 1,950 | 1,950 | +27 (+1.40%) | 61,000 |
10 Jul 2017 | JPY | 1,928 | 1,941 | 1,914 | 1,923 | 1,923 | +24 (+1.26%) | 30,800 |
7 Jul 2017 | JPY | 1,900 | 1,921 | 1,891 | 1,899 | 1,899 | -13 (-0.68%) | 25,600 |
6 Jul 2017 | JPY | 1,912 | 1,922 | 1,905 | 1,912 | 1,912 | -5 (-0.26%) | 19,100 |
5 Jul 2017 | JPY | 1,921 | 1,931 | 1,913 | 1,917 | 1,917 | -4 (-0.21%) | 14,700 |
4 Jul 2017 | JPY | 1,933 | 1,940 | 1,909 | 1,921 | 1,921 | -11 (-0.57%) | 18,200 |
3 Jul 2017 | JPY | 1,955 | 1,960 | 1,926 | 1,932 | 1,932 | -11 (-0.57%) | 15,800 |
30 Jun 2017 | JPY | 1,940 | 1,950 | 1,922 | 1,943 | 1,943 | -6 (-0.31%) | 26,800 |
29 Jun 2017 | JPY | 1,940 | 1,962 | 1,937 | 1,949 | 1,949 | +9 (+0.46%) | 18,900 |
28 Jun 2017 | JPY | 1,958 | 1,967 | 1,931 | 1,940 | 1,940 | -18 (-0.92%) | 33,000 |
27 Jun 2017 | JPY | 1,966 | 1,977 | 1,951 | 1,958 | 1,958 | -18 (-0.91%) | 28,800 |
26 Jun 2017 | JPY | 1,978 | 1,987 | 1,968 | 1,976 | 1,976 | +2 (+0.10%) | 18,900 |