Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2016 | JPY | 1,025 | 1,029.5 | 981 | 987 | 987 | -19 (-1.89%) | 63,600 |
5 Aug 2016 | JPY | 1,016 | 1,027.5 | 995 | 1,006 | 1,006 | -9.5 (-0.94%) | 76,800 |
4 Aug 2016 | JPY | 1,036 | 1,059.5 | 1,009.5 | 1,015.5 | 1,015.5 | -18.5 (-1.79%) | 84,000 |
3 Aug 2016 | JPY | 1,082.5 | 1,086.5 | 1,034 | 1,034 | 1,034 | -84 (-7.51%) | 72,400 |
2 Aug 2016 | JPY | 1,166.5 | 1,166.5 | 1,112.5 | 1,118 | 1,118 | -35 (-3.04%) | 53,600 |
1 Aug 2016 | JPY | 1,127 | 1,175 | 1,080 | 1,153 | 1,153 | +75.5 (+7.01%) | 122,000 |
29 Jul 2016 | JPY | 1,049.5 | 1,086.5 | 1,025.5 | 1,077.5 | 1,077.5 | +15.5 (+1.46%) | 54,400 |
28 Jul 2016 | JPY | 1,065 | 1,095 | 1,050 | 1,062 | 1,062 | -1.5 (-0.14%) | 46,000 |
27 Jul 2016 | JPY | 1,073.5 | 1,097.5 | 1,061.5 | 1,063.5 | 1,063.5 | -8 (-0.75%) | 41,600 |
26 Jul 2016 | JPY | 1,116 | 1,116 | 1,067 | 1,071.5 | 1,071.5 | -41.5 (-3.73%) | 35,400 |
25 Jul 2016 | JPY | 1,142.5 | 1,149 | 1,112 | 1,113 | 1,113 | -9.5 (-0.85%) | 26,000 |
22 Jul 2016 | JPY | 1,157 | 1,170.5 | 1,114.5 | 1,122.5 | 1,122.5 | -34.5 (-2.98%) | 39,000 |
21 Jul 2016 | JPY | 1,183 | 1,184.5 | 1,150.5 | 1,157 | 1,157 | -26 (-2.20%) | 31,800 |
20 Jul 2016 | JPY | 1,137.5 | 1,183 | 1,121 | 1,183 | 1,183 | +57 (+5.06%) | 27,800 |
19 Jul 2016 | JPY | 1,106 | 1,130 | 1,093.5 | 1,126 | 1,126 | +33.5 (+3.07%) | 53,800 |
15 Jul 2016 | JPY | 1,160 | 1,160 | 1,086.5 | 1,092.5 | 1,092.5 | -38 (-3.36%) | 68,800 |
14 Jul 2016 | JPY | 1,132.5 | 1,170 | 1,118.5 | 1,130.5 | 1,130.5 | -2 (-0.18%) | 24,400 |
13 Jul 2016 | JPY | 1,170 | 1,176.5 | 1,125.5 | 1,132.5 | 1,132.5 | -22 (-1.91%) | 52,200 |
12 Jul 2016 | JPY | 1,125 | 1,157.5 | 1,117.5 | 1,154.5 | 1,154.5 | +8.5 (+0.74%) | 46,600 |
11 Jul 2016 | JPY | 1,146 | 1,146 | 1,146 | 1,146 | 1,146 | 0.0 (0.0%) | 0 |
8 Jul 2016 | JPY | 1,212.5 | 1,224.5 | 1,119 | 1,146 | 1,146 | -104 (-8.32%) | 118,000 |
7 Jul 2016 | JPY | 1,196.5 | 1,250 | 1,196.5 | 1,250 | 1,250 | +34.5 (+2.84%) | 88,400 |
6 Jul 2016 | JPY | 1,260 | 1,262 | 1,186.5 | 1,215.5 | 1,215.5 | -37.5 (-2.99%) | 127,000 |
5 Jul 2016 | JPY | 1,184.5 | 1,261.5 | 1,175.5 | 1,253 | 1,253 | +68.5 (+5.78%) | 73,800 |
4 Jul 2016 | JPY | 1,200 | 1,225.5 | 1,180 | 1,184.5 | 1,184.5 | -13 (-1.09%) | 41,600 |
1 Jul 2016 | JPY | 1,207 | 1,207 | 1,159 | 1,197.5 | 1,197.5 | +14 (+1.18%) | 84,400 |
30 Jun 2016 | JPY | 1,100 | 1,196 | 1,100 | 1,183.5 | 1,183.5 | +106.5 (+9.89%) | 151,000 |
29 Jun 2016 | JPY | 1,090 | 1,095.5 | 1,054.5 | 1,077 | 1,077 | +15.5 (+1.46%) | 42,600 |
28 Jun 2016 | JPY | 1,071.5 | 1,077.5 | 1,026.5 | 1,061.5 | 1,061.5 | -25 (-2.30%) | 26,600 |
27 Jun 2016 | JPY | 1,055 | 1,125 | 1,055 | 1,086.5 | 1,086.5 | +31 (+2.94%) | 51,400 |