Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2017 | JPY | 2,352.5 | 2,405 | 2,330 | 2,355 | 2,355 | -17.5 (-0.74%) | 169,600 |
31 Jul 2017 | JPY | 2,365 | 2,405 | 2,332.5 | 2,372.5 | 2,372.5 | +22.5 (+0.96%) | 212,000 |
28 Jul 2017 | JPY | 2,372.5 | 2,372.5 | 2,317.5 | 2,350 | 2,350 | -5 (-0.21%) | 207,000 |
27 Jul 2017 | JPY | 2,312.5 | 2,365 | 2,300 | 2,355 | 2,355 | +52.5 (+2.28%) | 122,400 |
26 Jul 2017 | JPY | 2,292.5 | 2,310 | 2,290 | 2,302.5 | 2,302.5 | +5 (+0.22%) | 86,400 |
25 Jul 2017 | JPY | 2,327.5 | 2,332.5 | 2,290 | 2,297.5 | 2,297.5 | -37.5 (-1.61%) | 103,000 |
24 Jul 2017 | JPY | 2,312.5 | 2,335 | 2,292.5 | 2,335 | 2,335 | +30 (+1.30%) | 51,200 |
21 Jul 2017 | JPY | 2,337.5 | 2,337.5 | 2,302.5 | 2,305 | 2,305 | -17.5 (-0.75%) | 51,600 |
20 Jul 2017 | JPY | 2,322.5 | 2,342.5 | 2,315 | 2,322.5 | 2,322.5 | 0.0 (0.0%) | 47,000 |
19 Jul 2017 | JPY | 2,322.5 | 2,337.5 | 2,310 | 2,322.5 | 2,322.5 | +2.5 (+0.11%) | 41,800 |
18 Jul 2017 | JPY | 2,372.5 | 2,375 | 2,315 | 2,320 | 2,320 | -32.5 (-1.38%) | 76,400 |
17 Jul 2017 | JPY | 2,352.5 | 2,352.5 | 2,352.5 | 2,352.5 | 2,352.5 | 0.0 (0.0%) | 0 |
14 Jul 2017 | JPY | 2,362.5 | 2,392.5 | 2,342.5 | 2,352.5 | 2,352.5 | +2.5 (+0.11%) | 114,000 |
13 Jul 2017 | JPY | 2,375 | 2,392.5 | 2,345 | 2,350 | 2,350 | -25 (-1.05%) | 72,000 |
12 Jul 2017 | JPY | 2,400 | 2,405 | 2,370 | 2,375 | 2,375 | -17.5 (-0.73%) | 70,000 |
11 Jul 2017 | JPY | 2,377.5 | 2,415 | 2,377.5 | 2,392.5 | 2,392.5 | +27.5 (+1.16%) | 140,600 |
10 Jul 2017 | JPY | 2,355 | 2,367.5 | 2,340 | 2,365 | 2,365 | +20 (+0.85%) | 131,800 |
7 Jul 2017 | JPY | 2,295 | 2,345 | 2,285 | 2,345 | 2,345 | +37.5 (+1.63%) | 64,000 |
6 Jul 2017 | JPY | 2,235 | 2,307.5 | 2,235 | 2,307.5 | 2,307.5 | +65 (+2.90%) | 95,400 |
5 Jul 2017 | JPY | 2,260 | 2,262.5 | 2,200 | 2,242.5 | 2,242.5 | -25 (-1.10%) | 163,800 |
4 Jul 2017 | JPY | 2,307.5 | 2,310 | 2,255 | 2,267.5 | 2,267.5 | -47.5 (-2.05%) | 151,800 |
3 Jul 2017 | JPY | 2,362.5 | 2,375 | 2,315 | 2,315 | 2,315 | -80 (-3.34%) | 197,000 |
30 Jun 2017 | JPY | 2,415 | 2,425 | 2,385 | 2,395 | 2,395 | -82.5 (-3.33%) | 212,200 |
29 Jun 2017 | JPY | 2,462.5 | 2,482.5 | 2,430 | 2,477.5 | 2,477.5 | +40 (+1.64%) | 175,200 |
28 Jun 2017 | JPY | 2,412.5 | 2,440 | 2,412.5 | 2,437.5 | 2,437.5 | +17.5 (+0.72%) | 95,200 |
27 Jun 2017 | JPY | 2,440 | 2,440 | 2,417.5 | 2,420 | 2,420 | -22.5 (-0.92%) | 85,600 |
26 Jun 2017 | JPY | 2,420 | 2,447.5 | 2,420 | 2,442.5 | 2,442.5 | +22.5 (+0.93%) | 64,800 |
23 Jun 2017 | JPY | 2,415 | 2,457.5 | 2,405 | 2,420 | 2,420 | -20 (-0.82%) | 245,400 |
22 Jun 2017 | JPY | 2,455 | 2,480 | 2,432.5 | 2,440 | 2,440 | -35 (-1.41%) | 97,000 |
21 Jun 2017 | JPY | 2,385 | 2,475 | 2,385 | 2,475 | 2,475 | +75 (+3.13%) | 93,600 |