Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2017 | JPY | 1,770 | 1,785 | 1,762.5 | 1,765 | 1,765 | -12.5 (-0.70%) | 19,000 |
10 Jul 2017 | JPY | 1,800 | 1,802.5 | 1,765 | 1,777.5 | 1,777.5 | -17.5 (-0.97%) | 40,000 |
7 Jul 2017 | JPY | 1,805 | 1,815 | 1,790 | 1,795 | 1,795 | -10 (-0.55%) | 12,000 |
6 Jul 2017 | JPY | 1,825 | 1,840 | 1,802.5 | 1,805 | 1,805 | -20 (-1.10%) | 16,600 |
5 Jul 2017 | JPY | 1,840 | 1,842.5 | 1,820 | 1,825 | 1,825 | -12.5 (-0.68%) | 18,400 |
4 Jul 2017 | JPY | 1,892.5 | 1,917.5 | 1,835 | 1,837.5 | 1,837.5 | -60 (-3.16%) | 21,200 |
3 Jul 2017 | JPY | 1,877.5 | 1,922.5 | 1,840 | 1,897.5 | 1,897.5 | +20 (+1.07%) | 14,400 |
30 Jun 2017 | JPY | 1,855 | 1,897.5 | 1,835 | 1,877.5 | 1,877.5 | -37.5 (-1.96%) | 27,600 |
29 Jun 2017 | JPY | 1,972.5 | 1,972.5 | 1,885 | 1,915 | 1,915 | -57.5 (-2.92%) | 37,600 |
28 Jun 2017 | JPY | 2,020 | 2,030 | 1,945 | 1,972.5 | 1,972.5 | -27.5 (-1.38%) | 36,600 |
27 Jun 2017 | JPY | 1,987.5 | 2,012.5 | 1,977.5 | 2,000 | 2,000 | +12.5 (+0.63%) | 35,200 |
26 Jun 2017 | JPY | 1,942.5 | 2,032.5 | 1,900 | 1,987.5 | 1,987.5 | +45 (+2.32%) | 58,000 |
23 Jun 2017 | JPY | 2,000 | 2,142.5 | 1,890 | 1,942.5 | 1,942.5 | +10 (+0.52%) | 380,000 |
22 Jun 2017 | JPY | 1,842.5 | 1,932.5 | 1,820 | 1,932.5 | 1,932.5 | +120 (+6.62%) | 107,000 |
21 Jun 2017 | JPY | 1,815 | 1,822.5 | 1,807.5 | 1,812.5 | 1,812.5 | +5 (+0.28%) | 13,400 |
20 Jun 2017 | JPY | 1,825 | 1,847.5 | 1,807.5 | 1,807.5 | 1,807.5 | -15 (-0.82%) | 20,400 |
19 Jun 2017 | JPY | 1,812.5 | 1,832.5 | 1,800 | 1,822.5 | 1,822.5 | +10 (+0.55%) | 16,200 |
16 Jun 2017 | JPY | 1,845 | 1,862.5 | 1,797.5 | 1,812.5 | 1,812.5 | -15 (-0.82%) | 25,800 |
15 Jun 2017 | JPY | 1,810 | 1,870 | 1,790 | 1,827.5 | 1,827.5 | +17.5 (+0.97%) | 49,200 |
14 Jun 2017 | JPY | 1,800 | 1,810 | 1,770 | 1,810 | 1,810 | +30 (+1.69%) | 27,600 |
13 Jun 2017 | JPY | 1,805 | 1,812.5 | 1,777.5 | 1,780 | 1,780 | -25 (-1.39%) | 38,000 |
12 Jun 2017 | JPY | 1,855 | 1,857.5 | 1,792.5 | 1,805 | 1,805 | -85 (-4.50%) | 64,800 |
9 Jun 2017 | JPY | 1,940 | 1,940 | 1,875 | 1,890 | 1,890 | -17.5 (-0.92%) | 42,000 |
8 Jun 2017 | JPY | 1,945 | 1,967.5 | 1,907.5 | 1,907.5 | 1,907.5 | -30 (-1.55%) | 36,200 |
7 Jun 2017 | JPY | 1,900 | 1,940 | 1,900 | 1,937.5 | 1,937.5 | -5 (-0.26%) | 46,000 |
6 Jun 2017 | JPY | 2,002.5 | 2,002.5 | 1,895 | 1,942.5 | 1,942.5 | -62.5 (-3.12%) | 64,600 |
5 Jun 2017 | JPY | 2,032.5 | 2,032.5 | 2,005 | 2,005 | 2,005 | -27.5 (-1.35%) | 23,200 |
2 Jun 2017 | JPY | 2,070 | 2,075 | 2,030 | 2,032.5 | 2,032.5 | -40 (-1.93%) | 23,200 |
1 Jun 2017 | JPY | 2,057.5 | 2,075 | 2,037.5 | 2,072.5 | 2,072.5 | +27.5 (+1.34%) | 26,800 |
31 May 2017 | JPY | 2,032.5 | 2,045 | 2,012.5 | 2,045 | 2,045 | +7.5 (+0.37%) | 26,000 |