Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2017 | JPY | 1,826.6666 | 1,900 | 1,783.3334 | 1,900 | 1,900 | +50 (+2.70%) | 81,300 |
3 Aug 2017 | JPY | 1,933.3334 | 1,936.6666 | 1,833.3334 | 1,850 | 1,850 | -76.667 (-3.98%) | 107,100 |
2 Aug 2017 | JPY | 2,000 | 2,000 | 1,900 | 1,926.6666 | 1,926.6666 | -13.333 (-0.69%) | 128,400 |
1 Aug 2017 | JPY | 2,046.6666 | 2,126.6668 | 1,913.3334 | 1,940 | 1,940 | -73.333 (-3.64%) | 403,500 |
31 Jul 2017 | JPY | 1,946.6666 | 2,056.6668 | 1,940 | 2,013.3334 | 2,013.3334 | +110 (+5.78%) | 232,200 |
28 Jul 2017 | JPY | 2,000 | 2,100 | 1,886.6666 | 1,903.3334 | 1,903.3334 | -143.333 (-7.00%) | 455,100 |
27 Jul 2017 | JPY | 2,213.3333 | 2,233.3333 | 2,020 | 2,046.6666 | 2,046.6666 | -186.667 (-8.36%) | 1,047,900 |
26 Jul 2017 | JPY | 2,023.3334 | 2,306.6668 | 1,976.6666 | 2,233.3333 | 2,233.3333 | +250 (+12.61%) | 3,006,300 |
25 Jul 2017 | JPY | 1,916.6666 | 2,050 | 1,826.6666 | 1,983.3334 | 1,983.3334 | +266.667 (+15.53%) | 2,118,300 |
24 Jul 2017 | JPY | 1,676.6666 | 1,730 | 1,646.6666 | 1,716.6666 | 1,716.6666 | +30 (+1.78%) | 49,200 |
21 Jul 2017 | JPY | 1,706.6666 | 1,736.6666 | 1,666.6666 | 1,686.6666 | 1,686.6666 | -40 (-2.32%) | 74,400 |
20 Jul 2017 | JPY | 1,810 | 1,826.6666 | 1,683.3334 | 1,726.6666 | 1,726.6666 | -110 (-5.99%) | 147,300 |
19 Jul 2017 | JPY | 1,760 | 1,850 | 1,706.6666 | 1,836.6666 | 1,836.6666 | +63.333 (+3.57%) | 188,400 |
18 Jul 2017 | JPY | 1,783.3334 | 1,836.6666 | 1,746.6666 | 1,773.3334 | 1,773.3334 | +23.333 (+1.33%) | 262,500 |
17 Jul 2017 | JPY | 1,750 | 1,750 | 1,750 | 1,750 | 1,750 | 0.0 (0.0%) | 0 |
14 Jul 2017 | JPY | 1,638.3334 | 1,843.3334 | 1,638.3334 | 1,750 | 1,750 | +135 (+8.36%) | 513,300 |
13 Jul 2017 | JPY | 1,673.3334 | 1,790 | 1,596.6666 | 1,615 | 1,615 | -35 (-2.12%) | 357,000 |
12 Jul 2017 | JPY | 1,783.3334 | 1,790 | 1,635 | 1,650 | 1,650 | -133.333 (-7.48%) | 234,900 |
11 Jul 2017 | JPY | 1,873.3334 | 1,876.6666 | 1,783.3334 | 1,783.3334 | 1,783.3334 | -63.333 (-3.43%) | 189,300 |
10 Jul 2017 | JPY | 1,966.6666 | 1,970 | 1,846.6666 | 1,846.6666 | 1,846.6666 | -86.667 (-4.48%) | 253,800 |
7 Jul 2017 | JPY | 1,756.6666 | 1,946.6666 | 1,716.6666 | 1,933.3334 | 1,933.3334 | +150 (+8.41%) | 621,300 |
6 Jul 2017 | JPY | 2,000 | 2,020 | 1,740 | 1,783.3334 | 1,783.3334 | -100 (-5.31%) | 792,300 |
5 Jul 2017 | JPY | 2,020 | 2,100 | 1,850 | 1,883.3334 | 1,883.3334 | -146.667 (-7.22%) | 1,311,300 |
4 Jul 2017 | JPY | 1,800 | 2,133.3333 | 1,770 | 2,030 | 2,030 | +230 (+12.78%) | 3,681,000 |
3 Jul 2017 | JPY | 1,450 | 1,800 | 1,421.6666 | 1,800 | 1,800 | +233.333 (+14.89%) | 2,017,800 |
30 Jun 2017 | JPY | 1,505 | 1,733.3334 | 1,485 | 1,566.6666 | 1,566.6666 | 0.0 (0.0%) | 4,200,600 |