Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2017 | JPY | 1,058 | 1,065 | 1,048 | 1,065 | 1,065 | +1 (+0.09%) | 99,700 |
21 Jul 2017 | JPY | 1,059 | 1,064 | 1,055 | 1,064 | 1,064 | +5 (+0.47%) | 125,700 |
20 Jul 2017 | JPY | 1,050 | 1,060 | 1,050 | 1,059 | 1,059 | +7 (+0.67%) | 99,400 |
19 Jul 2017 | JPY | 1,026 | 1,054 | 1,025 | 1,052 | 1,052 | +31 (+3.04%) | 154,300 |
18 Jul 2017 | JPY | 1,021 | 1,026 | 1,016 | 1,021 | 1,021 | -14 (-1.35%) | 121,800 |
17 Jul 2017 | JPY | 1,035 | 1,035 | 1,035 | 1,035 | 1,035 | 0.0 (0.0%) | 0 |
14 Jul 2017 | JPY | 1,040 | 1,040 | 1,028 | 1,035 | 1,035 | +5 (+0.49%) | 70,400 |
13 Jul 2017 | JPY | 1,038 | 1,038 | 1,026 | 1,030 | 1,030 | -1 (-0.10%) | 70,100 |
12 Jul 2017 | JPY | 1,036 | 1,036 | 1,026 | 1,031 | 1,031 | -7 (-0.67%) | 96,300 |
11 Jul 2017 | JPY | 1,017 | 1,039 | 1,017 | 1,038 | 1,038 | +23 (+2.27%) | 112,400 |
10 Jul 2017 | JPY | 1,032 | 1,032 | 1,015 | 1,015 | 1,015 | -11 (-1.07%) | 113,700 |
7 Jul 2017 | JPY | 1,024 | 1,038 | 1,024 | 1,026 | 1,026 | -5 (-0.48%) | 97,000 |
6 Jul 2017 | JPY | 1,018 | 1,034 | 1,018 | 1,031 | 1,031 | +6 (+0.59%) | 123,000 |
5 Jul 2017 | JPY | 1,021 | 1,027 | 1,018 | 1,025 | 1,025 | +4 (+0.39%) | 70,700 |
4 Jul 2017 | JPY | 1,040 | 1,040 | 1,021 | 1,021 | 1,021 | -16 (-1.54%) | 83,900 |
3 Jul 2017 | JPY | 1,043 | 1,046 | 1,037 | 1,037 | 1,037 | +2 (+0.19%) | 93,800 |
30 Jun 2017 | JPY | 1,038 | 1,041 | 1,031 | 1,035 | 1,035 | -11 (-1.05%) | 99,600 |
29 Jun 2017 | JPY | 1,042 | 1,047 | 1,037 | 1,046 | 1,046 | +3 (+0.29%) | 125,200 |
28 Jun 2017 | JPY | 1,036 | 1,060 | 1,035 | 1,043 | 1,043 | -13 (-1.23%) | 285,800 |
27 Jun 2017 | JPY | 1,036 | 1,063 | 1,036 | 1,056 | 1,056 | +23 (+2.23%) | 696,700 |
26 Jun 2017 | JPY | 1,022 | 1,049 | 1,021 | 1,033 | 1,033 | +9 (+0.88%) | 324,000 |
23 Jun 2017 | JPY | 1,021 | 1,026 | 1,018 | 1,024 | 1,024 | +3 (+0.29%) | 80,200 |
22 Jun 2017 | JPY | 1,020 | 1,024 | 1,014 | 1,021 | 1,021 | 0.0 (0.0%) | 106,200 |
21 Jun 2017 | JPY | 1,020 | 1,026 | 1,020 | 1,021 | 1,021 | -2 (-0.20%) | 83,100 |
20 Jun 2017 | JPY | 1,021 | 1,026 | 1,019 | 1,023 | 1,023 | +6 (+0.59%) | 88,400 |
19 Jun 2017 | JPY | 1,011 | 1,021 | 1,010 | 1,017 | 1,017 | +10 (+0.99%) | 125,100 |
16 Jun 2017 | JPY | 1,002 | 1,009 | 1,001 | 1,007 | 1,007 | +7 (+0.70%) | 156,200 |
15 Jun 2017 | JPY | 1,000 | 1,003 | 998 | 1,000 | 1,000 | +3 (+0.30%) | 97,900 |
14 Jun 2017 | JPY | 1,004 | 1,005 | 997 | 997 | 997 | -2 (-0.20%) | 77,000 |
13 Jun 2017 | JPY | 1,000 | 1,006 | 999 | 999 | 999 | -2 (-0.20%) | 55,000 |