Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2017 | JPY | 1,600 | 1,610 | 1,579 | 1,605 | 1,605 | +1 (+0.06%) | 244,100 |
1 May 2017 | JPY | 1,661 | 1,670 | 1,593 | 1,604 | 1,604 | -77 (-4.58%) | 336,800 |
28 Apr 2017 | JPY | 1,700 | 1,708 | 1,655 | 1,681 | 1,681 | -12 (-0.71%) | 174,400 |
27 Apr 2017 | JPY | 1,700 | 1,770 | 1,693 | 1,693 | 1,693 | +7 (+0.42%) | 495,100 |
26 Apr 2017 | JPY | 1,720 | 1,730 | 1,641 | 1,686 | 1,686 | -27 (-1.58%) | 277,000 |
25 Apr 2017 | JPY | 1,600 | 1,726 | 1,580 | 1,713 | 1,713 | +113 (+7.06%) | 469,900 |
24 Apr 2017 | JPY | 1,572 | 1,621 | 1,538 | 1,600 | 1,600 | 0.0 (0.0%) | 310,700 |
21 Apr 2017 | JPY | 1,620 | 1,645 | 1,593 | 1,600 | 1,600 | -51 (-3.09%) | 186,900 |
20 Apr 2017 | JPY | 1,696 | 1,698 | 1,626 | 1,651 | 1,651 | -5 (-0.30%) | 482,700 |
19 Apr 2017 | JPY | 1,545 | 1,673 | 1,530 | 1,656 | 1,656 | +132 (+8.66%) | 875,000 |
18 Apr 2017 | JPY | 1,497 | 1,545 | 1,471 | 1,524 | 1,524 | +8 (+0.53%) | 729,200 |
17 Apr 2017 | JPY | 1,516 | 1,516 | 1,509 | 1,516 | 1,516 | +300 (+24.67%) | 745,600 |
14 Apr 2017 | JPY | 1,237 | 1,247 | 1,206 | 1,216 | 1,216 | -16 (-1.30%) | 117,200 |
13 Apr 2017 | JPY | 1,179 | 1,242 | 1,179 | 1,232 | 1,232 | +5 (+0.41%) | 124,700 |
12 Apr 2017 | JPY | 1,222 | 1,252 | 1,200 | 1,227 | 1,227 | -25 (-2.00%) | 109,900 |
11 Apr 2017 | JPY | 1,241 | 1,280 | 1,241 | 1,252 | 1,252 | +1 (+0.08%) | 69,200 |
10 Apr 2017 | JPY | 1,241 | 1,267 | 1,232 | 1,251 | 1,251 | +10 (+0.81%) | 54,700 |
7 Apr 2017 | JPY | 1,212 | 1,262 | 1,206 | 1,241 | 1,241 | +29 (+2.39%) | 91,800 |
6 Apr 2017 | JPY | 1,218 | 1,230 | 1,200 | 1,212 | 1,212 | -29 (-2.34%) | 90,800 |
5 Apr 2017 | JPY | 1,253 | 1,279 | 1,210 | 1,241 | 1,241 | -12 (-0.96%) | 109,300 |
4 Apr 2017 | JPY | 1,295 | 1,295 | 1,241 | 1,253 | 1,253 | -42 (-3.24%) | 132,900 |
3 Apr 2017 | JPY | 1,296 | 1,309 | 1,273 | 1,295 | 1,295 | -15 (-1.15%) | 89,300 |
31 Mar 2017 | JPY | 1,313 | 1,325 | 1,300 | 1,310 | 1,310 | +15 (+1.16%) | 60,300 |
30 Mar 2017 | JPY | 1,303 | 1,330 | 1,294 | 1,295 | 1,295 | -37 (-2.78%) | 79,400 |
29 Mar 2017 | JPY | 1,298 | 1,338 | 1,290 | 1,332 | 1,332 | +32 (+2.46%) | 89,900 |
28 Mar 2017 | JPY | 1,276 | 1,323 | 1,276 | 1,300 | 1,300 | +18 (+1.40%) | 65,000 |
27 Mar 2017 | JPY | 1,316 | 1,325 | 1,271 | 1,282 | 1,282 | -28 (-2.14%) | 134,500 |
24 Mar 2017 | JPY | 1,292 | 1,320 | 1,268 | 1,310 | 1,310 | +18 (+1.39%) | 72,700 |
23 Mar 2017 | JPY | 1,266 | 1,296 | 1,255 | 1,292 | 1,292 | +12 (+0.94%) | 47,000 |
22 Mar 2017 | JPY | 1,261 | 1,286 | 1,253 | 1,280 | 1,280 | -9 (-0.70%) | 99,600 |