Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jun 2017 | JPY | 1,110 | 1,110.5 | 1,098 | 1,099 | 1,099 | -10.5 (-0.95%) | 86,600 |
19 Jun 2017 | JPY | 1,126.5 | 1,139 | 1,104 | 1,109.5 | 1,109.5 | -18.5 (-1.64%) | 77,000 |
16 Jun 2017 | JPY | 1,132.5 | 1,155.5 | 1,126.5 | 1,128 | 1,128 | -4.5 (-0.40%) | 38,600 |
15 Jun 2017 | JPY | 1,156.5 | 1,156.5 | 1,127.5 | 1,132.5 | 1,132.5 | -32 (-2.75%) | 31,400 |
14 Jun 2017 | JPY | 1,162.5 | 1,164.5 | 1,156.5 | 1,164.5 | 1,164.5 | +1.5 (+0.13%) | 19,800 |
13 Jun 2017 | JPY | 1,161 | 1,182 | 1,158 | 1,163 | 1,163 | -11 (-0.94%) | 24,200 |
12 Jun 2017 | JPY | 1,175 | 1,182.5 | 1,157.5 | 1,174 | 1,174 | -11 (-0.93%) | 48,200 |
9 Jun 2017 | JPY | 1,199.5 | 1,199.5 | 1,175.5 | 1,185 | 1,185 | +3 (+0.25%) | 31,000 |
8 Jun 2017 | JPY | 1,185 | 1,195 | 1,175 | 1,182 | 1,182 | +2 (+0.17%) | 13,600 |
7 Jun 2017 | JPY | 1,200 | 1,200 | 1,180 | 1,180 | 1,180 | -22.5 (-1.87%) | 24,000 |
6 Jun 2017 | JPY | 1,222 | 1,222 | 1,185.5 | 1,202.5 | 1,202.5 | -10 (-0.82%) | 39,200 |
5 Jun 2017 | JPY | 1,180.5 | 1,226 | 1,161 | 1,212.5 | 1,212.5 | +31.5 (+2.67%) | 107,200 |
2 Jun 2017 | JPY | 1,142.5 | 1,181 | 1,139.5 | 1,181 | 1,181 | +52 (+4.61%) | 151,200 |
1 Jun 2017 | JPY | 1,112 | 1,132.5 | 1,111 | 1,129 | 1,129 | +15.5 (+1.39%) | 49,600 |
31 May 2017 | JPY | 1,105 | 1,115.5 | 1,100.5 | 1,113.5 | 1,113.5 | +13 (+1.18%) | 26,200 |
30 May 2017 | JPY | 1,101.5 | 1,108.5 | 1,100.5 | 1,100.5 | 1,100.5 | -1.5 (-0.14%) | 17,000 |
29 May 2017 | JPY | 1,112.5 | 1,115.5 | 1,102 | 1,102 | 1,102 | -7.5 (-0.68%) | 23,200 |
26 May 2017 | JPY | 1,112.5 | 1,114.5 | 1,107.5 | 1,109.5 | 1,109.5 | -3 (-0.27%) | 35,200 |
25 May 2017 | JPY | 1,127.5 | 1,127.5 | 1,110.5 | 1,112.5 | 1,112.5 | -7.5 (-0.67%) | 42,400 |
24 May 2017 | JPY | 1,127 | 1,136.5 | 1,115 | 1,120 | 1,120 | +5 (+0.45%) | 19,800 |
23 May 2017 | JPY | 1,145 | 1,145 | 1,115 | 1,115 | 1,115 | -5 (-0.45%) | 40,400 |
22 May 2017 | JPY | 1,106 | 1,125 | 1,104.5 | 1,120 | 1,120 | +29.5 (+2.71%) | 27,000 |
19 May 2017 | JPY | 1,103.5 | 1,111.5 | 1,090.5 | 1,090.5 | 1,090.5 | -20 (-1.80%) | 51,400 |
18 May 2017 | JPY | 1,101 | 1,127 | 1,087.5 | 1,110.5 | 1,110.5 | -10.5 (-0.94%) | 92,200 |
17 May 2017 | JPY | 1,145.5 | 1,148.5 | 1,120.5 | 1,121 | 1,121 | -24 (-2.10%) | 62,400 |
16 May 2017 | JPY | 1,131 | 1,148.5 | 1,131 | 1,145 | 1,145 | +14 (+1.24%) | 104,200 |
15 May 2017 | JPY | 1,125 | 1,155 | 1,099.5 | 1,131 | 1,131 | -204 (-15.28%) | 414,000 |
12 May 2017 | JPY | 1,335.5 | 1,345 | 1,318.5 | 1,335 | 1,335 | -24.5 (-1.80%) | 69,200 |
11 May 2017 | JPY | 1,360 | 1,365 | 1,335 | 1,359.5 | 1,359.5 | +9.5 (+0.70%) | 35,600 |
10 May 2017 | JPY | 1,371 | 1,372 | 1,346.5 | 1,350 | 1,350 | -6 (-0.44%) | 39,000 |