Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2017 | JPY | 1,639 | 1,648 | 1,615 | 1,629 | 1,629 | +34 (+2.13%) | 802,800 |
2 May 2017 | JPY | 1,597 | 1,617 | 1,576 | 1,595 | 1,595 | +10 (+0.63%) | 1,067,300 |
1 May 2017 | JPY | 1,510 | 1,585 | 1,498 | 1,585 | 1,585 | +84 (+5.60%) | 1,357,900 |
28 Apr 2017 | JPY | 1,514 | 1,523 | 1,479 | 1,501 | 1,501 | -17 (-1.12%) | 570,300 |
27 Apr 2017 | JPY | 1,520 | 1,538 | 1,492 | 1,518 | 1,518 | -10 (-0.65%) | 478,800 |
26 Apr 2017 | JPY | 1,548 | 1,553 | 1,523 | 1,528 | 1,528 | +16 (+1.06%) | 563,500 |
25 Apr 2017 | JPY | 1,476 | 1,542 | 1,475 | 1,512 | 1,512 | +36 (+2.44%) | 810,000 |
24 Apr 2017 | JPY | 1,566 | 1,587 | 1,465 | 1,476 | 1,476 | -98 (-6.23%) | 1,291,400 |
21 Apr 2017 | JPY | 1,539 | 1,575 | 1,511 | 1,574 | 1,574 | +40 (+2.61%) | 968,800 |
20 Apr 2017 | JPY | 1,523 | 1,548 | 1,480 | 1,534 | 1,534 | +26 (+1.72%) | 1,000,200 |
19 Apr 2017 | JPY | 1,431 | 1,526 | 1,430 | 1,508 | 1,508 | +50 (+3.43%) | 1,502,400 |
18 Apr 2017 | JPY | 1,450 | 1,471 | 1,430 | 1,458 | 1,458 | +48 (+3.40%) | 850,600 |
17 Apr 2017 | JPY | 1,358 | 1,417 | 1,358 | 1,410 | 1,410 | +38 (+2.77%) | 731,800 |
14 Apr 2017 | JPY | 1,385 | 1,435 | 1,368 | 1,372 | 1,372 | -46 (-3.24%) | 925,100 |
13 Apr 2017 | JPY | 1,391 | 1,428 | 1,363 | 1,418 | 1,418 | +6 (+0.42%) | 1,129,500 |
12 Apr 2017 | JPY | 1,356 | 1,420 | 1,331 | 1,412 | 1,412 | +9 (+0.64%) | 1,736,200 |
11 Apr 2017 | JPY | 1,388 | 1,475 | 1,371 | 1,403 | 1,403 | -2 (-0.14%) | 1,862,000 |
10 Apr 2017 | JPY | 1,455 | 1,467 | 1,400 | 1,405 | 1,405 | -50 (-3.44%) | 1,299,300 |
7 Apr 2017 | JPY | 1,511 | 1,525 | 1,424 | 1,455 | 1,455 | -72 (-4.72%) | 1,995,700 |
6 Apr 2017 | JPY | 1,603 | 1,605 | 1,524 | 1,527 | 1,527 | -83 (-5.16%) | 1,144,500 |
5 Apr 2017 | JPY | 1,631 | 1,635 | 1,606 | 1,610 | 1,610 | -24 (-1.47%) | 435,200 |
4 Apr 2017 | JPY | 1,643 | 1,650 | 1,612 | 1,634 | 1,634 | -16 (-0.97%) | 479,500 |
3 Apr 2017 | JPY | 1,638 | 1,664 | 1,615 | 1,650 | 1,650 | +15 (+0.92%) | 451,600 |
31 Mar 2017 | JPY | 1,679 | 1,684 | 1,628 | 1,635 | 1,635 | -33 (-1.98%) | 456,900 |
30 Mar 2017 | JPY | 1,711 | 1,734 | 1,662 | 1,668 | 1,668 | -66 (-3.81%) | 596,800 |
29 Mar 2017 | JPY | 1,674 | 1,743 | 1,653 | 1,734 | 1,734 | +70 (+4.21%) | 1,502,100 |
28 Mar 2017 | JPY | 1,641 | 1,674 | 1,623 | 1,664 | 1,664 | +37 (+2.27%) | 466,400 |
27 Mar 2017 | JPY | 1,617 | 1,648 | 1,613 | 1,627 | 1,627 | 0.0 (0.0%) | 372,800 |
24 Mar 2017 | JPY | 1,615 | 1,634 | 1,612 | 1,627 | 1,627 | +4 (+0.25%) | 436,500 |
23 Mar 2017 | JPY | 1,610 | 1,641 | 1,610 | 1,623 | 1,623 | +9 (+0.56%) | 440,100 |