Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2017 | JPY | 1,460 | 1,465 | 1,412.5 | 1,412.5 | 1,412.5 | -47.5 (-3.25%) | 147,600 |
7 Jun 2017 | JPY | 1,397.5 | 1,475 | 1,367.5 | 1,460 | 1,460 | +72.5 (+5.23%) | 260,000 |
6 Jun 2017 | JPY | 1,435 | 1,450 | 1,385 | 1,387.5 | 1,387.5 | -37.5 (-2.63%) | 190,400 |
5 Jun 2017 | JPY | 1,440 | 1,490 | 1,425 | 1,425 | 1,425 | -22.5 (-1.55%) | 162,400 |
2 Jun 2017 | JPY | 1,495 | 1,522.5 | 1,437.5 | 1,447.5 | 1,447.5 | -27.5 (-1.86%) | 226,400 |
1 Jun 2017 | JPY | 1,492.5 | 1,555 | 1,467.5 | 1,475 | 1,475 | -22.5 (-1.50%) | 269,200 |
31 May 2017 | JPY | 1,512.5 | 1,620 | 1,487.5 | 1,497.5 | 1,497.5 | -37.5 (-2.44%) | 560,000 |
30 May 2017 | JPY | 1,452.5 | 1,545 | 1,417.5 | 1,535 | 1,535 | +75 (+5.14%) | 502,800 |
29 May 2017 | JPY | 1,587.5 | 1,587.5 | 1,452.5 | 1,460 | 1,460 | -90 (-5.81%) | 670,000 |
26 May 2017 | JPY | 1,590 | 1,700 | 1,540 | 1,550 | 1,550 | +5 (+0.32%) | 1,766,800 |
25 May 2017 | JPY | 1,500 | 1,582.5 | 1,430 | 1,545 | 1,545 | +75 (+5.10%) | 1,118,400 |
24 May 2017 | JPY | 1,397.5 | 1,522.5 | 1,395 | 1,470 | 1,470 | +97.5 (+7.10%) | 1,421,600 |
23 May 2017 | JPY | 1,412.5 | 1,432.5 | 1,365 | 1,372.5 | 1,372.5 | -47.5 (-3.35%) | 537,600 |
22 May 2017 | JPY | 1,292.5 | 1,420 | 1,246.25 | 1,420 | 1,420 | +152.5 (+12.03%) | 603,600 |
19 May 2017 | JPY | 1,292.5 | 1,317.5 | 1,267.5 | 1,267.5 | 1,267.5 | -5 (-0.39%) | 105,600 |
18 May 2017 | JPY | 1,225 | 1,290 | 1,223.75 | 1,272.5 | 1,272.5 | -17.5 (-1.36%) | 288,000 |
17 May 2017 | JPY | 1,345 | 1,345 | 1,262.5 | 1,290 | 1,290 | -57.5 (-4.27%) | 518,000 |
16 May 2017 | JPY | 1,310 | 1,347.5 | 1,285 | 1,347.5 | 1,347.5 | +175 (+14.93%) | 1,038,400 |
15 May 2017 | JPY | 1,232.5 | 1,233.75 | 1,145 | 1,172.5 | 1,172.5 | -52.5 (-4.29%) | 190,000 |
12 May 2017 | JPY | 1,255 | 1,260 | 1,196.25 | 1,225 | 1,225 | -25 (-2%) | 108,800 |
11 May 2017 | JPY | 1,242.5 | 1,280 | 1,242.5 | 1,250 | 1,250 | +17.5 (+1.42%) | 109,200 |
10 May 2017 | JPY | 1,250 | 1,265 | 1,230 | 1,232.5 | 1,232.5 | -22.5 (-1.79%) | 66,800 |
9 May 2017 | JPY | 1,235 | 1,300 | 1,235 | 1,255 | 1,255 | +20 (+1.62%) | 261,600 |
8 May 2017 | JPY | 1,232.5 | 1,243.75 | 1,215 | 1,235 | 1,235 | +8.75 (+0.71%) | 119,600 |
2 May 2017 | JPY | 1,290 | 1,295 | 1,216.25 | 1,226.25 | 1,226.25 | -43.75 (-3.44%) | 222,400 |
1 May 2017 | JPY | 1,295 | 1,312.5 | 1,270 | 1,270 | 1,270 | -25 (-1.93%) | 258,000 |
28 Apr 2017 | JPY | 1,260 | 1,372.5 | 1,238.75 | 1,295 | 1,295 | +32.5 (+2.57%) | 1,292,000 |
27 Apr 2017 | JPY | 1,262.5 | 1,342.5 | 1,248.75 | 1,262.5 | 1,262.5 | -25 (-1.94%) | 654,800 |
26 Apr 2017 | JPY | 1,280 | 1,380 | 1,257.5 | 1,287.5 | 1,287.5 | +80 (+6.63%) | 3,151,600 |
25 Apr 2017 | JPY | 1,207.5 | 1,207.5 | 1,207.5 | 1,207.5 | 1,207.5 | +175 (+16.95%) | 38,800 |