Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2017 | JPY | 1,825 | 1,833 | 1,811 | 1,826 | 1,826 | -8 (-0.44%) | 255,400 |
21 Jul 2017 | JPY | 1,791 | 1,842 | 1,791 | 1,834 | 1,834 | +45 (+2.52%) | 642,300 |
20 Jul 2017 | JPY | 1,767 | 1,789 | 1,761 | 1,789 | 1,789 | +27 (+1.53%) | 196,800 |
19 Jul 2017 | JPY | 1,773 | 1,773 | 1,753 | 1,762 | 1,762 | -10 (-0.56%) | 195,000 |
18 Jul 2017 | JPY | 1,765 | 1,774 | 1,744 | 1,772 | 1,772 | +5 (+0.28%) | 287,500 |
17 Jul 2017 | JPY | 1,767 | 1,767 | 1,767 | 1,767 | 1,767 | 0.0 (0.0%) | 0 |
14 Jul 2017 | JPY | 1,773 | 1,778 | 1,761 | 1,767 | 1,767 | -3 (-0.17%) | 236,400 |
13 Jul 2017 | JPY | 1,760 | 1,771 | 1,754 | 1,770 | 1,770 | +26 (+1.49%) | 277,100 |
12 Jul 2017 | JPY | 1,769 | 1,770 | 1,741 | 1,744 | 1,744 | -20 (-1.13%) | 335,300 |
11 Jul 2017 | JPY | 1,756 | 1,768 | 1,736 | 1,764 | 1,764 | +14 (+0.80%) | 405,400 |
10 Jul 2017 | JPY | 1,721 | 1,760 | 1,713 | 1,750 | 1,750 | +51 (+3.00%) | 578,300 |
7 Jul 2017 | JPY | 1,688 | 1,710 | 1,681 | 1,699 | 1,699 | +11 (+0.65%) | 322,700 |
6 Jul 2017 | JPY | 1,666 | 1,691 | 1,663 | 1,688 | 1,688 | +23 (+1.38%) | 399,300 |
5 Jul 2017 | JPY | 1,629 | 1,665 | 1,629 | 1,665 | 1,665 | +46 (+2.84%) | 268,000 |
4 Jul 2017 | JPY | 1,645 | 1,647 | 1,609 | 1,619 | 1,619 | -10 (-0.61%) | 230,900 |
3 Jul 2017 | JPY | 1,626 | 1,633 | 1,609 | 1,629 | 1,629 | +10 (+0.62%) | 433,900 |
30 Jun 2017 | JPY | 1,605 | 1,619 | 1,591 | 1,619 | 1,619 | -16 (-0.98%) | 421,800 |
29 Jun 2017 | JPY | 1,638 | 1,640 | 1,616 | 1,635 | 1,635 | +11 (+0.68%) | 368,400 |
28 Jun 2017 | JPY | 1,635 | 1,644 | 1,623 | 1,624 | 1,624 | -21 (-1.28%) | 220,800 |
27 Jun 2017 | JPY | 1,644 | 1,649 | 1,628 | 1,645 | 1,645 | +4 (+0.24%) | 198,900 |
26 Jun 2017 | JPY | 1,632 | 1,642 | 1,628 | 1,641 | 1,641 | +8 (+0.49%) | 177,800 |
23 Jun 2017 | JPY | 1,645 | 1,648 | 1,627 | 1,633 | 1,633 | -5 (-0.31%) | 265,600 |
22 Jun 2017 | JPY | 1,634 | 1,640 | 1,623 | 1,638 | 1,638 | +8 (+0.49%) | 173,500 |
21 Jun 2017 | JPY | 1,640 | 1,640 | 1,623 | 1,630 | 1,630 | -12 (-0.73%) | 251,400 |
20 Jun 2017 | JPY | 1,624 | 1,647 | 1,620 | 1,642 | 1,642 | +37 (+2.31%) | 428,100 |
19 Jun 2017 | JPY | 1,598 | 1,606 | 1,586 | 1,605 | 1,605 | +13 (+0.82%) | 297,000 |
16 Jun 2017 | JPY | 1,601 | 1,607 | 1,583 | 1,592 | 1,592 | +8 (+0.51%) | 353,400 |
15 Jun 2017 | JPY | 1,603 | 1,612 | 1,581 | 1,584 | 1,584 | -24 (-1.49%) | 331,700 |
14 Jun 2017 | JPY | 1,636 | 1,660 | 1,608 | 1,608 | 1,608 | -16 (-0.99%) | 373,400 |
13 Jun 2017 | JPY | 1,642 | 1,642 | 1,618 | 1,624 | 1,624 | -24 (-1.46%) | 335,700 |