Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2017 | JPY | 2,551 | 2,558 | 2,490 | 2,547 | 1,273.5 | +23 (+0.91%) | 14,100 |
4 Aug 2017 | JPY | 2,599 | 2,599 | 2,493 | 2,524 | 1,262 | -39 (-1.52%) | 18,400 |
3 Aug 2017 | JPY | 2,645 | 2,645 | 2,531 | 2,563 | 1,281.5 | -100 (-3.76%) | 29,200 |
2 Aug 2017 | JPY | 2,604 | 2,676 | 2,603 | 2,663 | 1,331.5 | +64 (+2.46%) | 21,900 |
1 Aug 2017 | JPY | 2,711 | 2,740 | 2,588 | 2,599 | 1,299.5 | -125 (-4.59%) | 22,700 |
31 Jul 2017 | JPY | 2,655 | 2,739 | 2,581 | 2,724 | 1,362 | +53 (+1.98%) | 40,000 |
28 Jul 2017 | JPY | 2,784 | 2,803 | 2,662 | 2,671 | 1,335.5 | -113 (-4.06%) | 19,500 |
27 Jul 2017 | JPY | 2,756 | 2,789 | 2,753 | 2,784 | 1,392 | +27 (+0.98%) | 19,300 |
26 Jul 2017 | JPY | 2,760 | 2,774 | 2,746 | 2,757 | 1,378.5 | -11 (-0.40%) | 13,100 |
25 Jul 2017 | JPY | 2,800 | 2,800 | 2,767 | 2,768 | 1,384 | -32 (-1.14%) | 6,900 |
24 Jul 2017 | JPY | 2,787 | 2,820 | 2,750 | 2,800 | 1,400 | -14 (-0.50%) | 14,800 |
21 Jul 2017 | JPY | 2,824 | 2,824 | 2,781 | 2,814 | 1,407 | -16 (-0.57%) | 15,300 |
20 Jul 2017 | JPY | 2,844 | 2,871 | 2,776 | 2,830 | 1,415 | -33 (-1.15%) | 38,700 |
19 Jul 2017 | JPY | 2,715 | 2,863 | 2,706 | 2,863 | 1,431.5 | +170 (+6.31%) | 88,800 |
18 Jul 2017 | JPY | 2,700 | 2,740 | 2,550 | 2,693 | 1,346.5 | +39 (+1.47%) | 185,800 |
14 Jul 2017 | JPY | 2,624 | 2,654 | 2,592 | 2,654 | 1,327 | +46 (+1.76%) | 20,000 |
13 Jul 2017 | JPY | 2,602 | 2,610 | 2,560 | 2,608 | 1,304 | +10 (+0.38%) | 17,200 |
12 Jul 2017 | JPY | 2,608 | 2,640 | 2,588 | 2,598 | 1,299 | -10 (-0.38%) | 8,000 |
11 Jul 2017 | JPY | 2,626 | 2,650 | 2,585 | 2,608 | 1,304 | -7 (-0.27%) | 8,300 |
10 Jul 2017 | JPY | 2,624 | 2,670 | 2,601 | 2,615 | 1,307.5 | +17 (+0.65%) | 13,100 |
7 Jul 2017 | JPY | 2,593 | 2,626 | 2,566 | 2,598 | 1,299 | +5 (+0.19%) | 9,800 |
6 Jul 2017 | JPY | 2,653 | 2,657 | 2,560 | 2,593 | 1,296.5 | -51 (-1.93%) | 18,900 |
5 Jul 2017 | JPY | 2,604 | 2,660 | 2,578 | 2,644 | 1,322 | +34 (+1.30%) | 29,100 |
4 Jul 2017 | JPY | 2,655 | 2,664 | 2,552 | 2,610 | 1,305 | -40 (-1.51%) | 29,300 |
3 Jul 2017 | JPY | 2,613 | 2,650 | 2,581 | 2,650 | 1,325 | +79 (+3.07%) | 28,200 |
30 Jun 2017 | JPY | 2,552 | 2,602 | 2,501 | 2,571 | 1,285.5 | -42 (-1.61%) | 37,300 |
29 Jun 2017 | JPY | 2,656 | 2,656 | 2,593 | 2,613 | 1,306.5 | -3 (-0.11%) | 14,100 |
28 Jun 2017 | JPY | 2,695 | 2,696 | 2,601 | 2,616 | 1,308 | -68 (-2.53%) | 20,000 |
27 Jun 2017 | JPY | 2,660 | 2,684 | 2,610 | 2,684 | 1,342 | +37 (+1.40%) | 15,100 |
26 Jun 2017 | JPY | 2,581 | 2,662 | 2,581 | 2,647 | 1,323.5 | +43 (+1.65%) | 16,500 |