Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2017 | JPY | 2,390 | 2,430 | 2,365 | 2,392.5 | 2,392.5 | +37.5 (+1.59%) | 439,200 |
2 May 2017 | JPY | 2,377.5 | 2,385 | 2,330 | 2,355 | 2,355 | +12.5 (+0.53%) | 511,600 |
1 May 2017 | JPY | 2,525 | 2,525 | 2,330 | 2,342.5 | 2,342.5 | -162.5 (-6.49%) | 1,264,400 |
28 Apr 2017 | JPY | 2,575 | 2,585 | 2,482.5 | 2,505 | 2,505 | -40 (-1.57%) | 423,000 |
27 Apr 2017 | JPY | 2,530 | 2,575 | 2,482.5 | 2,545 | 2,545 | +47.5 (+1.90%) | 469,200 |
26 Apr 2017 | JPY | 2,495 | 2,510 | 2,447.5 | 2,497.5 | 2,497.5 | +27.5 (+1.11%) | 355,200 |
25 Apr 2017 | JPY | 2,427.5 | 2,510 | 2,427.5 | 2,470 | 2,470 | +55 (+2.28%) | 299,400 |
24 Apr 2017 | JPY | 2,437.5 | 2,455 | 2,362.5 | 2,415 | 2,415 | +10 (+0.42%) | 369,800 |
21 Apr 2017 | JPY | 2,475 | 2,475 | 2,390 | 2,405 | 2,405 | -35 (-1.43%) | 494,800 |
20 Apr 2017 | JPY | 2,520 | 2,530 | 2,425 | 2,440 | 2,440 | -42.5 (-1.71%) | 420,000 |
19 Apr 2017 | JPY | 2,515 | 2,615 | 2,467.5 | 2,482.5 | 2,482.5 | -57.5 (-2.26%) | 450,800 |
18 Apr 2017 | JPY | 2,497.5 | 2,570 | 2,497.5 | 2,540 | 2,540 | +90 (+3.67%) | 331,000 |
17 Apr 2017 | JPY | 2,420 | 2,482.5 | 2,415 | 2,450 | 2,450 | -5 (-0.20%) | 355,800 |
14 Apr 2017 | JPY | 2,470 | 2,545 | 2,425 | 2,455 | 2,455 | -65 (-2.58%) | 413,000 |
13 Apr 2017 | JPY | 2,482.5 | 2,525 | 2,452.5 | 2,520 | 2,520 | +25 (+1.00%) | 525,200 |
12 Apr 2017 | JPY | 2,645 | 2,650 | 2,462.5 | 2,495 | 2,495 | -180 (-6.73%) | 947,400 |
11 Apr 2017 | JPY | 2,705 | 2,720 | 2,590 | 2,675 | 2,675 | -50 (-1.83%) | 387,800 |
10 Apr 2017 | JPY | 2,720 | 2,755 | 2,705 | 2,725 | 2,725 | -5 (-0.18%) | 332,400 |
7 Apr 2017 | JPY | 2,740 | 2,795 | 2,625 | 2,730 | 2,730 | -60 (-2.15%) | 923,200 |
6 Apr 2017 | JPY | 2,685 | 2,825 | 2,675 | 2,790 | 2,790 | +80 (+2.95%) | 665,400 |
5 Apr 2017 | JPY | 2,580 | 2,745 | 2,575 | 2,710 | 2,710 | +130 (+5.04%) | 695,200 |
4 Apr 2017 | JPY | 2,645 | 2,655 | 2,505 | 2,580 | 2,580 | -85 (-3.19%) | 552,200 |
3 Apr 2017 | JPY | 2,710 | 2,725 | 2,635 | 2,665 | 2,665 | -75 (-2.74%) | 442,200 |
31 Mar 2017 | JPY | 2,895 | 2,895 | 2,725 | 2,740 | 2,740 | -65 (-2.32%) | 662,600 |
30 Mar 2017 | JPY | 2,685 | 2,860 | 2,670 | 2,805 | 2,805 | +90 (+3.31%) | 679,000 |
29 Mar 2017 | JPY | 2,745 | 2,750 | 2,650 | 2,715 | 2,715 | +20 (+0.74%) | 483,200 |
28 Mar 2017 | JPY | 2,605 | 2,720 | 2,580 | 2,695 | 2,695 | +140 (+5.48%) | 719,000 |
27 Mar 2017 | JPY | 2,550 | 2,580 | 2,487.5 | 2,555 | 2,555 | -55 (-2.11%) | 700,000 |
24 Mar 2017 | JPY | 2,435 | 2,630 | 2,410 | 2,610 | 2,610 | +200 (+8.30%) | 839,800 |
23 Mar 2017 | JPY | 2,435 | 2,435 | 2,350 | 2,410 | 2,410 | -2.5 (-0.10%) | 320,200 |