Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2017 | JPY | 3,350 | 3,365 | 3,280 | 3,335 | 3,335 | -15 (-0.45%) | 130,000 |
31 Jul 2017 | JPY | 3,370 | 3,430 | 3,340 | 3,350 | 3,350 | +50 (+1.52%) | 176,400 |
28 Jul 2017 | JPY | 3,325 | 3,375 | 3,255 | 3,300 | 3,300 | +45 (+1.38%) | 232,000 |
27 Jul 2017 | JPY | 3,285 | 3,295 | 3,245 | 3,255 | 3,255 | -30 (-0.91%) | 111,000 |
26 Jul 2017 | JPY | 3,305 | 3,305 | 3,265 | 3,285 | 3,285 | +10 (+0.31%) | 70,000 |
25 Jul 2017 | JPY | 3,300 | 3,305 | 3,260 | 3,275 | 3,275 | -25 (-0.76%) | 63,400 |
24 Jul 2017 | JPY | 3,285 | 3,310 | 3,275 | 3,300 | 3,300 | -25 (-0.75%) | 82,400 |
21 Jul 2017 | JPY | 3,335 | 3,345 | 3,270 | 3,325 | 3,325 | -55 (-1.63%) | 131,400 |
20 Jul 2017 | JPY | 3,340 | 3,380 | 3,325 | 3,380 | 3,380 | +40 (+1.20%) | 83,400 |
19 Jul 2017 | JPY | 3,335 | 3,345 | 3,305 | 3,340 | 3,340 | -20 (-0.60%) | 111,600 |
18 Jul 2017 | JPY | 3,360 | 3,370 | 3,315 | 3,360 | 3,360 | 0.0 (0.0%) | 101,000 |
17 Jul 2017 | JPY | 3,360 | 3,360 | 3,360 | 3,360 | 3,360 | 0.0 (0.0%) | 0 |
14 Jul 2017 | JPY | 3,285 | 3,380 | 3,285 | 3,360 | 3,360 | +80 (+2.44%) | 155,200 |
13 Jul 2017 | JPY | 3,315 | 3,315 | 3,255 | 3,280 | 3,280 | -25 (-0.76%) | 120,400 |
12 Jul 2017 | JPY | 3,315 | 3,315 | 3,290 | 3,305 | 3,305 | -25 (-0.75%) | 81,400 |
11 Jul 2017 | JPY | 3,315 | 3,345 | 3,315 | 3,330 | 3,330 | +15 (+0.45%) | 53,600 |
10 Jul 2017 | JPY | 3,280 | 3,330 | 3,280 | 3,315 | 3,315 | +35 (+1.07%) | 119,800 |
7 Jul 2017 | JPY | 3,280 | 3,335 | 3,280 | 3,280 | 3,280 | -20 (-0.61%) | 64,200 |
6 Jul 2017 | JPY | 3,270 | 3,310 | 3,260 | 3,300 | 3,300 | -10 (-0.30%) | 102,400 |
5 Jul 2017 | JPY | 3,260 | 3,320 | 3,255 | 3,310 | 3,310 | +50 (+1.53%) | 101,800 |
4 Jul 2017 | JPY | 3,285 | 3,375 | 3,245 | 3,260 | 3,260 | +5 (+0.15%) | 198,000 |
3 Jul 2017 | JPY | 3,160 | 3,295 | 3,155 | 3,255 | 3,255 | +75 (+2.36%) | 203,400 |
30 Jun 2017 | JPY | 3,075 | 3,190 | 3,070 | 3,180 | 3,180 | +75 (+2.42%) | 247,000 |
29 Jun 2017 | JPY | 3,105 | 3,125 | 3,085 | 3,105 | 3,105 | +50 (+1.64%) | 79,400 |
28 Jun 2017 | JPY | 3,025 | 3,105 | 3,025 | 3,055 | 3,055 | +35 (+1.16%) | 167,400 |
27 Jun 2017 | JPY | 2,980 | 3,030 | 2,975 | 3,020 | 3,020 | +60 (+2.03%) | 88,400 |
26 Jun 2017 | JPY | 2,960 | 3,005 | 2,955 | 2,960 | 2,960 | 0.0 (0.0%) | 57,800 |
23 Jun 2017 | JPY | 2,970 | 2,975 | 2,945 | 2,960 | 2,960 | -10 (-0.34%) | 92,800 |
22 Jun 2017 | JPY | 2,995 | 3,010 | 2,970 | 2,970 | 2,970 | -35 (-1.16%) | 73,000 |
21 Jun 2017 | JPY | 2,985 | 3,030 | 2,985 | 3,005 | 3,005 | 0.0 (0.0%) | 143,600 |