Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2017 | JPY | 1,415 | 1,425 | 1,412 | 1,424 | 1,424 | +3 (+0.21%) | 945,600 |
27 Jul 2017 | JPY | 1,425 | 1,429 | 1,417 | 1,421 | 1,421 | -8 (-0.56%) | 1,305,400 |
26 Jul 2017 | JPY | 1,443 | 1,444 | 1,426 | 1,429 | 1,429 | +6 (+0.42%) | 765,900 |
25 Jul 2017 | JPY | 1,432 | 1,435 | 1,421 | 1,423 | 1,423 | -1 (-0.07%) | 749,000 |
24 Jul 2017 | JPY | 1,424 | 1,425 | 1,414 | 1,424 | 1,424 | -6 (-0.42%) | 867,200 |
21 Jul 2017 | JPY | 1,434 | 1,435 | 1,426 | 1,430 | 1,430 | -12 (-0.83%) | 678,700 |
20 Jul 2017 | JPY | 1,436 | 1,450 | 1,431 | 1,442 | 1,442 | +7 (+0.49%) | 1,081,600 |
19 Jul 2017 | JPY | 1,430 | 1,436 | 1,425 | 1,435 | 1,435 | -3 (-0.21%) | 906,800 |
18 Jul 2017 | JPY | 1,445 | 1,446 | 1,428 | 1,438 | 1,438 | -16 (-1.10%) | 1,097,700 |
17 Jul 2017 | JPY | 1,454 | 1,454 | 1,454 | 1,454 | 1,454 | 0.0 (0.0%) | 0 |
14 Jul 2017 | JPY | 1,453 | 1,459 | 1,449 | 1,454 | 1,454 | +8 (+0.55%) | 1,290,200 |
13 Jul 2017 | JPY | 1,459 | 1,463 | 1,443 | 1,446 | 1,446 | -12 (-0.82%) | 1,229,600 |
12 Jul 2017 | JPY | 1,460 | 1,462 | 1,453 | 1,458 | 1,458 | -9 (-0.61%) | 1,206,500 |
11 Jul 2017 | JPY | 1,456 | 1,469 | 1,455 | 1,467 | 1,467 | +10 (+0.69%) | 2,352,600 |
10 Jul 2017 | JPY | 1,455 | 1,457 | 1,441 | 1,457 | 1,457 | +13 (+0.90%) | 1,650,400 |
7 Jul 2017 | JPY | 1,443 | 1,449 | 1,441 | 1,444 | 1,444 | -9 (-0.62%) | 1,594,000 |
6 Jul 2017 | JPY | 1,452 | 1,455 | 1,447 | 1,453 | 1,453 | -2 (-0.14%) | 1,921,500 |
5 Jul 2017 | JPY | 1,444 | 1,455 | 1,441 | 1,455 | 1,455 | +10 (+0.69%) | 2,042,900 |
4 Jul 2017 | JPY | 1,445 | 1,449 | 1,442 | 1,445 | 1,445 | +4 (+0.28%) | 1,480,600 |
3 Jul 2017 | JPY | 1,439 | 1,442 | 1,429 | 1,441 | 1,441 | +3 (+0.21%) | 2,152,000 |
30 Jun 2017 | JPY | 1,439 | 1,448 | 1,431 | 1,438 | 1,438 | -1 (-0.07%) | 2,403,400 |
29 Jun 2017 | JPY | 1,440 | 1,447 | 1,433 | 1,439 | 1,439 | +3 (+0.21%) | 1,627,200 |
28 Jun 2017 | JPY | 1,420 | 1,438 | 1,419 | 1,436 | 1,436 | +16 (+1.13%) | 1,790,100 |
27 Jun 2017 | JPY | 1,417 | 1,422 | 1,416 | 1,420 | 1,420 | 0.0 (0.0%) | 998,800 |
26 Jun 2017 | JPY | 1,418 | 1,423 | 1,413 | 1,420 | 1,420 | +2 (+0.14%) | 1,285,000 |
23 Jun 2017 | JPY | 1,414 | 1,421 | 1,409 | 1,418 | 1,418 | +8 (+0.57%) | 1,277,000 |
22 Jun 2017 | JPY | 1,418 | 1,420 | 1,409 | 1,410 | 1,410 | -13 (-0.91%) | 1,144,400 |
21 Jun 2017 | JPY | 1,425 | 1,425 | 1,416 | 1,423 | 1,423 | -10 (-0.70%) | 1,147,600 |
20 Jun 2017 | JPY | 1,436 | 1,440 | 1,432 | 1,433 | 1,433 | +3 (+0.21%) | 1,615,500 |
19 Jun 2017 | JPY | 1,425 | 1,435 | 1,422 | 1,430 | 1,430 | -3 (-0.21%) | 1,209,700 |