Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2017 | JPY | 1,379 | 1,392 | 1,378 | 1,385 | 1,385 | +5 (+0.36%) | 1,154,500 |
1 May 2017 | JPY | 1,380 | 1,380 | 1,367 | 1,380 | 1,380 | -7 (-0.50%) | 1,185,600 |
28 Apr 2017 | JPY | 1,406 | 1,408 | 1,384 | 1,387 | 1,387 | -24 (-1.70%) | 1,622,300 |
27 Apr 2017 | JPY | 1,410 | 1,413 | 1,404 | 1,411 | 1,411 | -3 (-0.21%) | 1,364,900 |
26 Apr 2017 | JPY | 1,403 | 1,414 | 1,393 | 1,414 | 1,414 | +10 (+0.71%) | 1,736,000 |
25 Apr 2017 | JPY | 1,383 | 1,406 | 1,383 | 1,404 | 1,404 | +22 (+1.59%) | 1,903,900 |
24 Apr 2017 | JPY | 1,363 | 1,391 | 1,363 | 1,382 | 1,382 | +20 (+1.47%) | 1,849,600 |
21 Apr 2017 | JPY | 1,350 | 1,369 | 1,350 | 1,362 | 1,362 | +9 (+0.67%) | 2,245,700 |
20 Apr 2017 | JPY | 1,363 | 1,379 | 1,343 | 1,353 | 1,353 | -7 (-0.51%) | 3,699,900 |
19 Apr 2017 | JPY | 1,351 | 1,370 | 1,348 | 1,360 | 1,360 | -1 (-0.07%) | 2,040,700 |
18 Apr 2017 | JPY | 1,356 | 1,374 | 1,355 | 1,361 | 1,361 | +19 (+1.42%) | 1,952,900 |
17 Apr 2017 | JPY | 1,330 | 1,342 | 1,328 | 1,342 | 1,342 | +2 (+0.15%) | 1,336,300 |
14 Apr 2017 | JPY | 1,331 | 1,343 | 1,324 | 1,340 | 1,340 | -6 (-0.45%) | 2,056,700 |
13 Apr 2017 | JPY | 1,354 | 1,356 | 1,338 | 1,346 | 1,346 | -27 (-1.97%) | 2,845,400 |
12 Apr 2017 | JPY | 1,368 | 1,374 | 1,360 | 1,373 | 1,373 | -11 (-0.79%) | 1,927,400 |
11 Apr 2017 | JPY | 1,376 | 1,384 | 1,368 | 1,384 | 1,384 | +2 (+0.14%) | 1,797,900 |
10 Apr 2017 | JPY | 1,365 | 1,384 | 1,364 | 1,382 | 1,382 | +29 (+2.14%) | 1,614,900 |
7 Apr 2017 | JPY | 1,360 | 1,371 | 1,351 | 1,353 | 1,353 | 0.0 (0.0%) | 2,777,000 |
6 Apr 2017 | JPY | 1,367 | 1,368 | 1,351 | 1,353 | 1,353 | -14 (-1.02%) | 2,235,900 |
5 Apr 2017 | JPY | 1,380 | 1,381 | 1,356 | 1,367 | 1,367 | -9 (-0.65%) | 2,608,400 |
4 Apr 2017 | JPY | 1,370 | 1,378 | 1,361 | 1,376 | 1,376 | -2 (-0.15%) | 2,069,900 |
3 Apr 2017 | JPY | 1,380 | 1,385 | 1,367 | 1,378 | 1,378 | -3 (-0.22%) | 2,559,700 |
31 Mar 2017 | JPY | 1,401 | 1,411 | 1,381 | 1,381 | 1,381 | -3 (-0.22%) | 2,672,200 |
30 Mar 2017 | JPY | 1,390 | 1,393 | 1,382 | 1,384 | 1,384 | -14 (-1.00%) | 1,641,900 |
29 Mar 2017 | JPY | 1,400 | 1,403 | 1,387 | 1,398 | 1,398 | -27 (-1.89%) | 2,094,100 |
28 Mar 2017 | JPY | 1,416 | 1,426 | 1,416 | 1,425 | 1,425 | +19 (+1.35%) | 2,009,900 |
27 Mar 2017 | JPY | 1,416 | 1,416 | 1,397 | 1,406 | 1,406 | -15 (-1.06%) | 2,066,100 |
24 Mar 2017 | JPY | 1,400 | 1,433 | 1,399 | 1,421 | 1,421 | +26 (+1.86%) | 2,232,400 |
23 Mar 2017 | JPY | 1,403 | 1,405 | 1,390 | 1,395 | 1,395 | -8 (-0.57%) | 2,754,300 |
22 Mar 2017 | JPY | 1,413 | 1,415 | 1,401 | 1,403 | 1,403 | -31 (-2.16%) | 2,605,400 |