Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2017 | JPY | 3,845 | 3,845 | 3,670 | 3,705 | 3,705 | -145 (-3.77%) | 1,507,600 |
10 May 2017 | JPY | 3,840 | 3,915 | 3,805 | 3,850 | 3,850 | -95 (-2.41%) | 1,365,000 |
9 May 2017 | JPY | 4,015 | 4,015 | 3,940 | 3,945 | 3,945 | -55 (-1.38%) | 571,200 |
8 May 2017 | JPY | 4,075 | 4,075 | 3,980 | 4,000 | 4,000 | +75 (+1.91%) | 912,000 |
2 May 2017 | JPY | 3,910 | 3,940 | 3,900 | 3,925 | 3,925 | +10 (+0.26%) | 474,200 |
1 May 2017 | JPY | 3,885 | 3,920 | 3,865 | 3,915 | 3,915 | +30 (+0.77%) | 351,000 |
28 Apr 2017 | JPY | 3,945 | 3,965 | 3,855 | 3,885 | 3,885 | -55 (-1.40%) | 812,200 |
27 Apr 2017 | JPY | 3,930 | 3,945 | 3,905 | 3,940 | 3,940 | +5 (+0.13%) | 592,800 |
26 Apr 2017 | JPY | 3,875 | 3,950 | 3,875 | 3,935 | 3,935 | +135 (+3.55%) | 1,081,400 |
25 Apr 2017 | JPY | 3,710 | 3,810 | 3,695 | 3,800 | 3,800 | +85 (+2.29%) | 768,200 |
24 Apr 2017 | JPY | 3,740 | 3,770 | 3,685 | 3,715 | 3,715 | +45 (+1.23%) | 663,200 |
21 Apr 2017 | JPY | 3,665 | 3,685 | 3,645 | 3,670 | 3,670 | +50 (+1.38%) | 676,000 |
20 Apr 2017 | JPY | 3,565 | 3,655 | 3,525 | 3,620 | 3,620 | +20 (+0.56%) | 1,198,200 |
19 Apr 2017 | JPY | 3,580 | 3,635 | 3,560 | 3,600 | 3,600 | -15 (-0.41%) | 1,133,800 |
18 Apr 2017 | JPY | 3,660 | 3,700 | 3,600 | 3,615 | 3,615 | -5 (-0.14%) | 705,600 |
17 Apr 2017 | JPY | 3,615 | 3,645 | 3,565 | 3,620 | 3,620 | -30 (-0.82%) | 572,200 |
14 Apr 2017 | JPY | 3,660 | 3,690 | 3,625 | 3,650 | 3,650 | -30 (-0.82%) | 619,600 |
13 Apr 2017 | JPY | 3,625 | 3,690 | 3,610 | 3,680 | 3,680 | -20 (-0.54%) | 667,200 |
12 Apr 2017 | JPY | 3,750 | 3,765 | 3,690 | 3,700 | 3,700 | -115 (-3.01%) | 936,400 |
11 Apr 2017 | JPY | 3,825 | 3,840 | 3,795 | 3,815 | 3,815 | -30 (-0.78%) | 608,200 |
10 Apr 2017 | JPY | 3,790 | 3,860 | 3,775 | 3,845 | 3,845 | +70 (+1.85%) | 848,600 |
7 Apr 2017 | JPY | 3,790 | 3,830 | 3,750 | 3,775 | 3,775 | +30 (+0.80%) | 1,060,000 |
6 Apr 2017 | JPY | 3,785 | 3,800 | 3,710 | 3,745 | 3,745 | -40 (-1.06%) | 998,200 |
5 Apr 2017 | JPY | 3,820 | 3,840 | 3,765 | 3,785 | 3,785 | -25 (-0.66%) | 677,400 |
4 Apr 2017 | JPY | 3,805 | 3,845 | 3,770 | 3,810 | 3,810 | -35 (-0.91%) | 926,800 |
3 Apr 2017 | JPY | 3,875 | 3,880 | 3,825 | 3,845 | 3,845 | -35 (-0.90%) | 886,800 |
31 Mar 2017 | JPY | 3,950 | 3,980 | 3,880 | 3,880 | 3,880 | -5 (-0.13%) | 1,029,000 |
30 Mar 2017 | JPY | 3,945 | 3,970 | 3,885 | 3,885 | 3,885 | -75 (-1.89%) | 576,600 |
29 Mar 2017 | JPY | 3,925 | 3,970 | 3,900 | 3,960 | 3,960 | 0.0 (0.0%) | 724,400 |
28 Mar 2017 | JPY | 3,970 | 3,990 | 3,940 | 3,960 | 3,960 | +40 (+1.02%) | 615,400 |