Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2017 | JPY | 1,310 | 1,395 | 1,310 | 1,382 | 1,382 | +113 (+8.90%) | 9,512,600 |
28 Jul 2017 | JPY | 1,251 | 1,281 | 1,243 | 1,269 | 1,269 | +8 (+0.63%) | 4,177,000 |
27 Jul 2017 | JPY | 1,268 | 1,278 | 1,259 | 1,261 | 1,261 | -22 (-1.71%) | 4,082,700 |
26 Jul 2017 | JPY | 1,287 | 1,294 | 1,273 | 1,283 | 1,283 | +19 (+1.50%) | 4,252,800 |
25 Jul 2017 | JPY | 1,255 | 1,283 | 1,254 | 1,264 | 1,264 | +4 (+0.32%) | 3,422,000 |
24 Jul 2017 | JPY | 1,248 | 1,262 | 1,242 | 1,260 | 1,260 | +9 (+0.72%) | 3,090,500 |
21 Jul 2017 | JPY | 1,255 | 1,256 | 1,244 | 1,251 | 1,251 | -6 (-0.48%) | 1,845,600 |
20 Jul 2017 | JPY | 1,259 | 1,262 | 1,245 | 1,257 | 1,257 | +8 (+0.64%) | 2,813,600 |
19 Jul 2017 | JPY | 1,244 | 1,250 | 1,231 | 1,249 | 1,249 | -2 (-0.16%) | 2,756,500 |
18 Jul 2017 | JPY | 1,245 | 1,263 | 1,244 | 1,251 | 1,251 | +1 (+0.08%) | 2,963,400 |
17 Jul 2017 | JPY | 1,250 | 1,250 | 1,250 | 1,250 | 1,250 | 0.0 (0.0%) | 0 |
14 Jul 2017 | JPY | 1,248 | 1,270 | 1,247 | 1,250 | 1,250 | +10 (+0.81%) | 3,855,200 |
13 Jul 2017 | JPY | 1,225 | 1,246 | 1,215 | 1,240 | 1,240 | +12 (+0.98%) | 3,912,600 |
12 Jul 2017 | JPY | 1,228 | 1,238 | 1,217 | 1,228 | 1,228 | +3 (+0.24%) | 2,748,900 |
11 Jul 2017 | JPY | 1,235 | 1,247 | 1,221 | 1,225 | 1,225 | -7 (-0.57%) | 3,377,300 |
10 Jul 2017 | JPY | 1,218 | 1,234 | 1,211 | 1,232 | 1,232 | +20 (+1.65%) | 3,976,700 |
7 Jul 2017 | JPY | 1,198 | 1,226 | 1,192 | 1,212 | 1,212 | +4 (+0.33%) | 4,732,500 |
6 Jul 2017 | JPY | 1,190 | 1,215 | 1,178 | 1,208 | 1,208 | 0.0 (0.0%) | 4,346,600 |
5 Jul 2017 | JPY | 1,198 | 1,220 | 1,196 | 1,208 | 1,208 | +20 (+1.68%) | 5,172,600 |
4 Jul 2017 | JPY | 1,194 | 1,215 | 1,176 | 1,188 | 1,188 | +7 (+0.59%) | 5,736,200 |
3 Jul 2017 | JPY | 1,157 | 1,184 | 1,150 | 1,181 | 1,181 | +27 (+2.34%) | 4,388,100 |
30 Jun 2017 | JPY | 1,128 | 1,161 | 1,126 | 1,154 | 1,154 | +16 (+1.41%) | 5,351,100 |
29 Jun 2017 | JPY | 1,120 | 1,143 | 1,118 | 1,138 | 1,138 | +33 (+2.99%) | 7,388,500 |
28 Jun 2017 | JPY | 1,076 | 1,109 | 1,076 | 1,105 | 1,105 | +29 (+2.70%) | 3,925,400 |
27 Jun 2017 | JPY | 1,059 | 1,080 | 1,053 | 1,076 | 1,076 | +32 (+3.07%) | 3,450,000 |
26 Jun 2017 | JPY | 1,049 | 1,058 | 1,044 | 1,044 | 1,044 | +4 (+0.38%) | 2,016,200 |
23 Jun 2017 | JPY | 1,040 | 1,046 | 1,036 | 1,040 | 1,040 | +4 (+0.39%) | 1,993,900 |
22 Jun 2017 | JPY | 1,035 | 1,041 | 1,034 | 1,036 | 1,036 | +4 (+0.39%) | 1,773,200 |
21 Jun 2017 | JPY | 1,055 | 1,059 | 1,029 | 1,032 | 1,032 | -31 (-2.92%) | 5,183,300 |
20 Jun 2017 | JPY | 1,061 | 1,069 | 1,056 | 1,063 | 1,063 | +17 (+1.63%) | 2,502,100 |