Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2017 | JPY | 4,115 | 4,115 | 4,050 | 4,095 | 4,095 | -40 (-0.97%) | 480,200 |
2 Aug 2017 | JPY | 4,070 | 4,165 | 4,065 | 4,135 | 4,135 | +85 (+2.10%) | 709,200 |
1 Aug 2017 | JPY | 4,130 | 4,135 | 4,025 | 4,050 | 4,050 | +20 (+0.50%) | 958,800 |
31 Jul 2017 | JPY | 4,025 | 4,070 | 3,985 | 4,030 | 4,030 | +10 (+0.25%) | 770,600 |
28 Jul 2017 | JPY | 4,060 | 4,060 | 3,995 | 4,020 | 4,020 | -25 (-0.62%) | 434,200 |
27 Jul 2017 | JPY | 4,065 | 4,075 | 4,015 | 4,045 | 4,045 | -45 (-1.10%) | 559,200 |
26 Jul 2017 | JPY | 4,065 | 4,120 | 4,060 | 4,090 | 4,090 | +100 (+2.51%) | 753,200 |
25 Jul 2017 | JPY | 4,040 | 4,060 | 3,980 | 3,990 | 3,990 | -60 (-1.48%) | 596,400 |
24 Jul 2017 | JPY | 4,090 | 4,090 | 4,015 | 4,050 | 4,050 | -65 (-1.58%) | 686,400 |
21 Jul 2017 | JPY | 4,040 | 4,115 | 4,030 | 4,115 | 4,115 | +70 (+1.73%) | 644,400 |
20 Jul 2017 | JPY | 3,985 | 4,045 | 3,955 | 4,045 | 4,045 | +65 (+1.63%) | 489,200 |
19 Jul 2017 | JPY | 3,940 | 3,985 | 3,925 | 3,980 | 3,980 | +30 (+0.76%) | 524,400 |
18 Jul 2017 | JPY | 3,970 | 3,970 | 3,915 | 3,950 | 3,950 | -35 (-0.88%) | 480,200 |
17 Jul 2017 | JPY | 3,985 | 3,985 | 3,985 | 3,985 | 3,985 | 0.0 (0.0%) | 0 |
14 Jul 2017 | JPY | 3,965 | 4,015 | 3,950 | 3,985 | 3,985 | +50 (+1.27%) | 542,000 |
13 Jul 2017 | JPY | 3,960 | 3,965 | 3,910 | 3,935 | 3,935 | -35 (-0.88%) | 579,600 |
12 Jul 2017 | JPY | 3,995 | 3,995 | 3,945 | 3,970 | 3,970 | -40 (-1.00%) | 544,200 |
11 Jul 2017 | JPY | 3,885 | 4,010 | 3,880 | 4,010 | 4,010 | +130 (+3.35%) | 1,113,000 |
10 Jul 2017 | JPY | 3,905 | 3,920 | 3,850 | 3,880 | 3,880 | +25 (+0.65%) | 568,600 |
7 Jul 2017 | JPY | 3,810 | 3,855 | 3,805 | 3,855 | 3,855 | +20 (+0.52%) | 676,800 |
6 Jul 2017 | JPY | 3,875 | 3,880 | 3,815 | 3,835 | 3,835 | -60 (-1.54%) | 650,200 |
5 Jul 2017 | JPY | 3,820 | 3,900 | 3,815 | 3,895 | 3,895 | +80 (+2.10%) | 797,400 |
4 Jul 2017 | JPY | 3,815 | 3,865 | 3,790 | 3,815 | 3,815 | +65 (+1.73%) | 1,013,600 |
3 Jul 2017 | JPY | 3,740 | 3,760 | 3,725 | 3,750 | 3,750 | +45 (+1.21%) | 618,400 |
30 Jun 2017 | JPY | 3,705 | 3,720 | 3,685 | 3,705 | 3,705 | -40 (-1.07%) | 639,800 |
29 Jun 2017 | JPY | 3,785 | 3,790 | 3,720 | 3,745 | 3,745 | +10 (+0.27%) | 476,000 |
28 Jun 2017 | JPY | 3,735 | 3,770 | 3,720 | 3,735 | 3,735 | +5 (+0.13%) | 549,200 |
27 Jun 2017 | JPY | 3,725 | 3,755 | 3,705 | 3,730 | 3,730 | +40 (+1.08%) | 580,600 |
26 Jun 2017 | JPY | 3,675 | 3,705 | 3,660 | 3,690 | 3,690 | +5 (+0.14%) | 404,600 |
23 Jun 2017 | JPY | 3,650 | 3,685 | 3,635 | 3,685 | 3,685 | +40 (+1.10%) | 552,800 |