Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2017 | JPY | 2,150 | 2,159 | 2,082 | 2,100 | 2,100 | -65 (-3.00%) | 191,100 |
27 Jul 2017 | JPY | 2,148 | 2,200 | 2,137 | 2,165 | 2,165 | +28 (+1.31%) | 448,300 |
26 Jul 2017 | JPY | 2,080 | 2,143 | 2,054 | 2,137 | 2,137 | +49 (+2.35%) | 185,900 |
25 Jul 2017 | JPY | 2,148 | 2,148 | 2,003 | 2,088 | 2,088 | -55 (-2.57%) | 218,500 |
24 Jul 2017 | JPY | 2,150 | 2,164 | 2,122 | 2,143 | 2,143 | -7 (-0.33%) | 166,000 |
21 Jul 2017 | JPY | 2,150 | 2,158 | 2,112 | 2,150 | 2,150 | +10 (+0.47%) | 219,800 |
20 Jul 2017 | JPY | 2,194 | 2,196 | 2,132 | 2,140 | 2,140 | -42 (-1.92%) | 345,800 |
19 Jul 2017 | JPY | 2,124 | 2,197 | 2,120 | 2,182 | 2,182 | +52 (+2.44%) | 754,600 |
18 Jul 2017 | JPY | 2,050 | 2,155 | 2,002 | 2,130 | 2,130 | +211 (+11.00%) | 1,227,700 |
17 Jul 2017 | JPY | 1,919 | 1,919 | 1,919 | 1,919 | 1,919 | 0.0 (0.0%) | 0 |
14 Jul 2017 | JPY | 1,942 | 1,980 | 1,898 | 1,919 | 1,919 | 0.0 (0.0%) | 256,200 |
13 Jul 2017 | JPY | 1,917 | 1,946 | 1,908 | 1,919 | 1,919 | +1 (+0.05%) | 100,200 |
12 Jul 2017 | JPY | 1,959 | 1,969 | 1,915 | 1,918 | 1,918 | -42 (-2.14%) | 124,300 |
11 Jul 2017 | JPY | 1,967 | 1,992 | 1,951 | 1,960 | 1,960 | -2 (-0.10%) | 117,800 |
10 Jul 2017 | JPY | 1,955 | 1,964 | 1,928 | 1,962 | 1,962 | +40 (+2.08%) | 134,000 |
7 Jul 2017 | JPY | 1,899 | 1,954 | 1,898 | 1,922 | 1,922 | +23 (+1.21%) | 102,000 |
6 Jul 2017 | JPY | 1,888 | 1,930 | 1,884 | 1,899 | 1,899 | +7 (+0.37%) | 78,800 |
5 Jul 2017 | JPY | 1,888 | 1,910 | 1,841 | 1,892 | 1,892 | +4 (+0.21%) | 180,000 |
4 Jul 2017 | JPY | 1,965 | 1,972 | 1,885 | 1,888 | 1,888 | -75 (-3.82%) | 214,300 |
3 Jul 2017 | JPY | 1,970 | 1,972 | 1,925 | 1,963 | 1,963 | +24 (+1.24%) | 145,400 |
30 Jun 2017 | JPY | 1,949 | 1,956 | 1,885 | 1,939 | 1,939 | -56 (-2.81%) | 414,900 |
29 Jun 2017 | JPY | 2,004 | 2,025 | 1,961 | 1,995 | 1,995 | +24 (+1.22%) | 235,000 |
28 Jun 2017 | JPY | 2,103 | 2,106 | 1,960 | 1,971 | 1,971 | -137 (-6.50%) | 378,000 |
27 Jun 2017 | JPY | 2,110 | 2,129 | 2,058 | 2,108 | 2,108 | +8 (+0.38%) | 430,300 |
26 Jun 2017 | JPY | 2,001 | 2,116 | 1,982 | 2,100 | 2,100 | +141 (+7.20%) | 683,000 |
23 Jun 2017 | JPY | 1,994 | 2,014 | 1,933 | 1,959 | 1,959 | -18 (-0.91%) | 349,700 |
22 Jun 2017 | JPY | 1,969 | 1,985 | 1,958 | 1,977 | 1,977 | +25 (+1.28%) | 138,700 |
21 Jun 2017 | JPY | 1,945 | 1,980 | 1,921 | 1,952 | 1,952 | +12 (+0.62%) | 183,000 |
20 Jun 2017 | JPY | 2,006 | 2,020 | 1,921 | 1,940 | 1,940 | -39 (-1.97%) | 387,000 |
19 Jun 2017 | JPY | 1,964 | 2,012 | 1,931 | 1,979 | 1,979 | +34 (+1.75%) | 550,000 |