Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2017 | JPY | 2,125 | 2,210 | 2,105 | 2,130 | 2,130 | -2.5 (-0.12%) | 207,200 |
19 Jul 2017 | JPY | 1,980 | 2,172.5 | 1,975 | 2,132.5 | 2,132.5 | +140 (+7.03%) | 363,600 |
18 Jul 2017 | JPY | 2,030 | 2,030 | 1,957.5 | 1,992.5 | 1,992.5 | -50 (-2.45%) | 188,000 |
17 Jul 2017 | JPY | 2,042.5 | 2,042.5 | 2,042.5 | 2,042.5 | 2,042.5 | 0.0 (0.0%) | 0 |
14 Jul 2017 | JPY | 2,050 | 2,092.5 | 2,012.5 | 2,042.5 | 2,042.5 | +37.5 (+1.87%) | 488,000 |
13 Jul 2017 | JPY | 2,157.5 | 2,217.5 | 1,932.5 | 2,005 | 2,005 | -142.5 (-6.64%) | 1,179,200 |
12 Jul 2017 | JPY | 2,225 | 2,230 | 2,132.5 | 2,147.5 | 2,147.5 | -52.5 (-2.39%) | 226,400 |
11 Jul 2017 | JPY | 2,310 | 2,380 | 2,187.5 | 2,200 | 2,200 | -82.5 (-3.61%) | 424,800 |
10 Jul 2017 | JPY | 2,357.5 | 2,392.5 | 2,240 | 2,282.5 | 2,282.5 | -75 (-3.18%) | 346,800 |
7 Jul 2017 | JPY | 2,240 | 2,422.5 | 2,225 | 2,357.5 | 2,357.5 | +80 (+3.51%) | 818,800 |
6 Jul 2017 | JPY | 2,085 | 2,340 | 2,082.5 | 2,277.5 | 2,277.5 | +217.5 (+10.56%) | 933,600 |
5 Jul 2017 | JPY | 2,040 | 2,075 | 1,955 | 2,060 | 2,060 | +20 (+0.98%) | 132,800 |
4 Jul 2017 | JPY | 2,125 | 2,137.5 | 2,000 | 2,040 | 2,040 | -25 (-1.21%) | 300,800 |
3 Jul 2017 | JPY | 1,952.5 | 2,065 | 1,947.5 | 2,065 | 2,065 | +125 (+6.44%) | 283,600 |
30 Jun 2017 | JPY | 1,912.5 | 1,965 | 1,865 | 1,940 | 1,940 | -10 (-0.51%) | 245,600 |
29 Jun 2017 | JPY | 1,930 | 1,972.5 | 1,890 | 1,950 | 1,950 | +67.5 (+3.59%) | 237,200 |
28 Jun 2017 | JPY | 1,987.5 | 2,035 | 1,882.5 | 1,882.5 | 1,882.5 | -135 (-6.69%) | 455,600 |
27 Jun 2017 | JPY | 2,180 | 2,275 | 2,007.5 | 2,017.5 | 2,017.5 | -107.5 (-5.06%) | 581,600 |
26 Jun 2017 | JPY | 2,117.5 | 2,177.5 | 2,070 | 2,125 | 2,125 | -25 (-1.16%) | 517,200 |
23 Jun 2017 | JPY | 2,050 | 2,197.5 | 1,930 | 2,150 | 2,150 | +115 (+5.65%) | 704,800 |
22 Jun 2017 | JPY | 1,950 | 2,150 | 1,950 | 2,035 | 2,035 | +85 (+4.36%) | 1,221,600 |
21 Jun 2017 | JPY | 1,715 | 1,972.5 | 1,665 | 1,950 | 1,950 | +227.5 (+13.21%) | 1,670,400 |
20 Jun 2017 | JPY | 1,625 | 1,737.5 | 1,617.5 | 1,722.5 | 1,722.5 | +122.5 (+7.66%) | 1,024,000 |
19 Jun 2017 | JPY | 1,657.5 | 1,767.5 | 1,587.5 | 1,600 | 1,600 | -7.5 (-0.47%) | 1,373,200 |
16 Jun 2017 | JPY | 1,482.5 | 1,630 | 1,475 | 1,607.5 | 1,607.5 | +150 (+10.29%) | 839,600 |
15 Jun 2017 | JPY | 1,467.5 | 1,512.5 | 1,450 | 1,457.5 | 1,457.5 | -17.5 (-1.19%) | 135,200 |
14 Jun 2017 | JPY | 1,482.5 | 1,535 | 1,475 | 1,475 | 1,475 | -17.5 (-1.17%) | 114,800 |
13 Jun 2017 | JPY | 1,437.5 | 1,537.5 | 1,437.5 | 1,492.5 | 1,492.5 | +75 (+5.29%) | 358,000 |
12 Jun 2017 | JPY | 1,435 | 1,442.5 | 1,392.5 | 1,417.5 | 1,417.5 | -25 (-1.73%) | 110,400 |
9 Jun 2017 | JPY | 1,432.5 | 1,477.5 | 1,417.5 | 1,442.5 | 1,442.5 | +30 (+2.12%) | 178,800 |