Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2017 | JPY | 1,034 | 1,053 | 1,032 | 1,046 | 1,046 | +15 (+1.45%) | 2,533,300 |
16 Jun 2017 | JPY | 1,025 | 1,048 | 1,025 | 1,031 | 1,031 | +6 (+0.59%) | 3,508,100 |
15 Jun 2017 | JPY | 1,060 | 1,069 | 1,025 | 1,025 | 1,025 | -43 (-4.03%) | 4,182,100 |
14 Jun 2017 | JPY | 1,066 | 1,074 | 1,050 | 1,068 | 1,068 | +6 (+0.56%) | 3,270,000 |
13 Jun 2017 | JPY | 1,071 | 1,082 | 1,062 | 1,062 | 1,062 | -17 (-1.58%) | 3,122,500 |
12 Jun 2017 | JPY | 1,066 | 1,106 | 1,066 | 1,079 | 1,079 | +27 (+2.57%) | 4,739,300 |
9 Jun 2017 | JPY | 1,037 | 1,055 | 1,034 | 1,052 | 1,052 | +13 (+1.25%) | 2,549,200 |
8 Jun 2017 | JPY | 1,053 | 1,060 | 1,037 | 1,039 | 1,039 | -4 (-0.38%) | 2,660,200 |
7 Jun 2017 | JPY | 1,021 | 1,049 | 1,018 | 1,043 | 1,043 | +17 (+1.66%) | 2,749,400 |
6 Jun 2017 | JPY | 1,027 | 1,042 | 1,024 | 1,026 | 1,026 | -13 (-1.25%) | 4,031,900 |
5 Jun 2017 | JPY | 1,068 | 1,076 | 1,038 | 1,039 | 1,039 | -43 (-3.97%) | 4,762,200 |
2 Jun 2017 | JPY | 1,033 | 1,085 | 1,027 | 1,082 | 1,082 | +69 (+6.81%) | 7,214,800 |
1 Jun 2017 | JPY | 1,010 | 1,019 | 1,004 | 1,013 | 1,013 | 0.0 (0.0%) | 3,393,100 |
31 May 2017 | JPY | 1,020 | 1,021 | 1,008 | 1,013 | 1,013 | -19 (-1.84%) | 2,548,100 |
30 May 2017 | JPY | 1,023 | 1,032 | 1,011 | 1,032 | 1,032 | +11 (+1.08%) | 2,403,600 |
29 May 2017 | JPY | 1,048 | 1,050 | 1,020 | 1,021 | 1,021 | -27 (-2.58%) | 2,765,200 |
26 May 2017 | JPY | 1,047 | 1,073 | 1,045 | 1,048 | 1,048 | -5 (-0.47%) | 2,956,200 |
25 May 2017 | JPY | 1,050 | 1,056 | 1,036 | 1,053 | 1,053 | -1 (-0.09%) | 2,646,300 |
24 May 2017 | JPY | 1,060 | 1,063 | 1,048 | 1,054 | 1,054 | +8 (+0.76%) | 2,435,800 |
23 May 2017 | JPY | 1,055 | 1,066 | 1,046 | 1,046 | 1,046 | -17 (-1.60%) | 2,754,000 |
22 May 2017 | JPY | 1,054 | 1,069 | 1,049 | 1,063 | 1,063 | +22 (+2.11%) | 2,546,300 |
19 May 2017 | JPY | 1,022 | 1,044 | 1,019 | 1,041 | 1,041 | +22 (+2.16%) | 3,118,200 |
18 May 2017 | JPY | 1,030 | 1,036 | 1,016 | 1,019 | 1,019 | -34 (-3.23%) | 3,820,500 |
17 May 2017 | JPY | 1,065 | 1,066 | 1,051 | 1,053 | 1,053 | -21 (-1.96%) | 2,858,100 |
16 May 2017 | JPY | 1,080 | 1,082 | 1,072 | 1,074 | 1,074 | +4 (+0.37%) | 2,412,500 |
15 May 2017 | JPY | 1,083 | 1,084 | 1,060 | 1,070 | 1,070 | -28 (-2.55%) | 3,821,000 |
12 May 2017 | JPY | 1,093 | 1,104 | 1,089 | 1,098 | 1,098 | -3 (-0.27%) | 3,737,000 |
11 May 2017 | JPY | 1,120 | 1,121 | 1,088 | 1,101 | 1,101 | -11 (-0.99%) | 4,436,100 |
10 May 2017 | JPY | 1,123 | 1,140 | 1,109 | 1,112 | 1,112 | -6 (-0.54%) | 5,883,300 |
9 May 2017 | JPY | 1,141 | 1,143 | 1,113 | 1,118 | 1,118 | -21 (-1.84%) | 4,085,800 |