Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2017 | JPY | 3,010 | 3,035 | 2,975 | 3,000 | 3,000 | +15 (+0.50%) | 253,800 |
8 May 2017 | JPY | 2,985 | 3,055 | 2,965 | 2,985 | 2,985 | +110 (+3.83%) | 448,400 |
2 May 2017 | JPY | 2,850 | 2,920 | 2,845 | 2,875 | 2,875 | +60 (+2.13%) | 423,200 |
1 May 2017 | JPY | 2,865 | 2,915 | 2,765 | 2,815 | 2,815 | -250 (-8.16%) | 637,400 |
28 Apr 2017 | JPY | 3,095 | 3,180 | 3,030 | 3,065 | 3,065 | +5 (+0.16%) | 329,800 |
27 Apr 2017 | JPY | 2,985 | 3,070 | 2,925 | 3,060 | 3,060 | +110 (+3.73%) | 351,000 |
26 Apr 2017 | JPY | 2,895 | 2,970 | 2,895 | 2,950 | 2,950 | +70 (+2.43%) | 241,200 |
25 Apr 2017 | JPY | 2,850 | 2,915 | 2,845 | 2,880 | 2,880 | +35 (+1.23%) | 152,000 |
24 Apr 2017 | JPY | 2,870 | 2,875 | 2,810 | 2,845 | 2,845 | 0.0 (0.0%) | 123,600 |
21 Apr 2017 | JPY | 2,875 | 2,875 | 2,820 | 2,845 | 2,845 | +20 (+0.71%) | 78,800 |
20 Apr 2017 | JPY | 2,865 | 2,865 | 2,820 | 2,825 | 2,825 | -5 (-0.18%) | 77,200 |
19 Apr 2017 | JPY | 2,810 | 2,850 | 2,785 | 2,830 | 2,830 | +15 (+0.53%) | 101,400 |
18 Apr 2017 | JPY | 2,845 | 2,870 | 2,800 | 2,815 | 2,815 | +20 (+0.72%) | 71,600 |
17 Apr 2017 | JPY | 2,745 | 2,805 | 2,740 | 2,795 | 2,795 | +20 (+0.72%) | 95,200 |
14 Apr 2017 | JPY | 2,735 | 2,780 | 2,705 | 2,775 | 2,775 | +40 (+1.46%) | 82,800 |
13 Apr 2017 | JPY | 2,770 | 2,785 | 2,705 | 2,735 | 2,735 | -60 (-2.15%) | 120,000 |
12 Apr 2017 | JPY | 2,795 | 2,820 | 2,775 | 2,795 | 2,795 | -50 (-1.76%) | 56,000 |
11 Apr 2017 | JPY | 2,835 | 2,855 | 2,810 | 2,845 | 2,845 | -15 (-0.52%) | 67,600 |
10 Apr 2017 | JPY | 2,840 | 2,890 | 2,830 | 2,860 | 2,860 | +45 (+1.60%) | 80,200 |
7 Apr 2017 | JPY | 2,800 | 2,825 | 2,780 | 2,815 | 2,815 | +15 (+0.54%) | 97,000 |
6 Apr 2017 | JPY | 2,860 | 2,875 | 2,790 | 2,800 | 2,800 | -70 (-2.44%) | 88,000 |
5 Apr 2017 | JPY | 2,885 | 2,905 | 2,840 | 2,870 | 2,870 | -25 (-0.86%) | 95,800 |
4 Apr 2017 | JPY | 2,910 | 2,945 | 2,860 | 2,895 | 2,895 | -10 (-0.34%) | 127,200 |
3 Apr 2017 | JPY | 2,980 | 2,980 | 2,870 | 2,905 | 2,905 | -50 (-1.69%) | 168,800 |
31 Mar 2017 | JPY | 3,030 | 3,035 | 2,950 | 2,955 | 2,955 | -95 (-3.11%) | 174,400 |
30 Mar 2017 | JPY | 3,065 | 3,095 | 3,045 | 3,050 | 3,050 | -10 (-0.33%) | 46,600 |
29 Mar 2017 | JPY | 3,055 | 3,085 | 3,050 | 3,060 | 3,060 | 0.0 (0.0%) | 73,800 |
28 Mar 2017 | JPY | 3,070 | 3,090 | 3,045 | 3,060 | 3,060 | +30 (+0.99%) | 87,400 |
27 Mar 2017 | JPY | 3,025 | 3,050 | 3,005 | 3,030 | 3,030 | -25 (-0.82%) | 49,400 |
24 Mar 2017 | JPY | 3,020 | 3,060 | 3,015 | 3,055 | 3,055 | +35 (+1.16%) | 63,800 |