Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2017 | JPY | 1,187 | 1,239 | 1,180 | 1,207 | 1,207 | +33 (+2.81%) | 68,900 |
8 May 2017 | JPY | 1,157 | 1,185 | 1,150 | 1,174 | 1,174 | +19 (+1.65%) | 33,800 |
2 May 2017 | JPY | 1,120 | 1,165 | 1,120 | 1,155 | 1,155 | +33 (+2.94%) | 53,400 |
1 May 2017 | JPY | 1,116 | 1,144 | 1,115 | 1,122 | 1,122 | -1 (-0.09%) | 27,000 |
28 Apr 2017 | JPY | 1,160 | 1,160 | 1,107 | 1,123 | 1,123 | -20 (-1.75%) | 52,000 |
27 Apr 2017 | JPY | 1,151 | 1,244 | 1,139 | 1,143 | 1,143 | +13 (+1.15%) | 167,500 |
26 Apr 2017 | JPY | 1,149 | 1,149 | 1,118 | 1,130 | 1,130 | -2 (-0.18%) | 18,800 |
25 Apr 2017 | JPY | 1,079 | 1,134 | 1,079 | 1,132 | 1,132 | +45 (+4.14%) | 23,600 |
24 Apr 2017 | JPY | 1,110 | 1,132 | 1,082 | 1,087 | 1,087 | -38 (-3.38%) | 27,400 |
21 Apr 2017 | JPY | 1,143 | 1,166 | 1,111 | 1,125 | 1,125 | -17 (-1.49%) | 36,700 |
20 Apr 2017 | JPY | 1,100 | 1,172 | 1,095 | 1,142 | 1,142 | +31 (+2.79%) | 45,800 |
19 Apr 2017 | JPY | 1,110 | 1,134 | 1,110 | 1,111 | 1,111 | +4 (+0.36%) | 18,800 |
18 Apr 2017 | JPY | 1,095 | 1,143 | 1,091 | 1,107 | 1,107 | +19 (+1.75%) | 33,500 |
17 Apr 2017 | JPY | 1,038 | 1,094 | 1,036 | 1,088 | 1,088 | +31 (+2.93%) | 33,700 |
14 Apr 2017 | JPY | 1,028 | 1,095 | 1,028 | 1,057 | 1,057 | -1 (-0.09%) | 31,200 |
13 Apr 2017 | JPY | 999 | 1,061 | 992 | 1,058 | 1,058 | +35 (+3.42%) | 59,400 |
12 Apr 2017 | JPY | 1,068 | 1,068 | 1,021 | 1,023 | 1,023 | -57 (-5.28%) | 73,700 |
11 Apr 2017 | JPY | 1,075 | 1,096 | 1,056 | 1,080 | 1,080 | -40 (-3.57%) | 57,900 |
10 Apr 2017 | JPY | 1,092 | 1,159 | 1,092 | 1,120 | 1,120 | +36 (+3.32%) | 81,400 |
7 Apr 2017 | JPY | 1,093 | 1,107 | 1,030 | 1,084 | 1,084 | +31 (+2.94%) | 101,800 |
6 Apr 2017 | JPY | 1,153 | 1,153 | 1,025 | 1,053 | 1,053 | -115 (-9.85%) | 173,700 |
5 Apr 2017 | JPY | 1,160 | 1,180 | 1,113 | 1,168 | 1,168 | +25 (+2.19%) | 81,300 |
4 Apr 2017 | JPY | 1,280 | 1,280 | 1,121 | 1,143 | 1,143 | -138 (-10.77%) | 219,400 |
3 Apr 2017 | JPY | 1,275 | 1,289 | 1,262 | 1,281 | 1,281 | +19 (+1.51%) | 107,100 |
31 Mar 2017 | JPY | 1,268 | 1,275 | 1,255 | 1,262 | 1,262 | -13 (-1.02%) | 42,700 |
30 Mar 2017 | JPY | 1,278 | 1,320 | 1,240 | 1,275 | 1,275 | +4 (+0.31%) | 174,800 |
29 Mar 2017 | JPY | 1,256 | 1,275 | 1,234 | 1,271 | 1,271 | +39 (+3.17%) | 127,300 |
28 Mar 2017 | JPY | 1,189 | 1,341 | 1,185 | 1,232 | 1,232 | +73 (+6.30%) | 966,400 |
27 Mar 2017 | JPY | 1,206 | 1,209 | 1,159 | 1,159 | 1,159 | -66 (-5.39%) | 73,700 |
24 Mar 2017 | JPY | 1,231 | 1,248 | 1,218 | 1,225 | 1,225 | -5 (-0.41%) | 45,400 |