Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2017 | JPY | 1,253 | 1,272 | 1,253 | 1,269 | 1,269 | -1 (-0.08%) | 13,600 |
8 May 2017 | JPY | 1,271 | 1,275 | 1,246 | 1,270 | 1,270 | -2 (-0.16%) | 28,900 |
2 May 2017 | JPY | 1,259 | 1,281 | 1,259 | 1,272 | 1,272 | +13 (+1.03%) | 23,000 |
1 May 2017 | JPY | 1,220 | 1,260 | 1,219 | 1,259 | 1,259 | +40 (+3.28%) | 86,700 |
28 Apr 2017 | JPY | 1,170 | 1,240 | 1,168 | 1,219 | 1,219 | +49 (+4.19%) | 73,500 |
27 Apr 2017 | JPY | 1,169 | 1,171 | 1,160 | 1,170 | 1,170 | +2 (+0.17%) | 11,100 |
26 Apr 2017 | JPY | 1,155 | 1,171 | 1,155 | 1,168 | 1,168 | +18 (+1.57%) | 10,200 |
25 Apr 2017 | JPY | 1,130 | 1,150 | 1,120 | 1,150 | 1,150 | +11 (+0.97%) | 21,300 |
24 Apr 2017 | JPY | 1,146 | 1,157 | 1,124 | 1,139 | 1,139 | 0.0 (0.0%) | 18,900 |
21 Apr 2017 | JPY | 1,149 | 1,150 | 1,130 | 1,139 | 1,139 | -4 (-0.35%) | 14,200 |
20 Apr 2017 | JPY | 1,122 | 1,150 | 1,121 | 1,143 | 1,143 | -9 (-0.78%) | 15,900 |
19 Apr 2017 | JPY | 1,167 | 1,167 | 1,140 | 1,152 | 1,152 | -5 (-0.43%) | 17,100 |
18 Apr 2017 | JPY | 1,090 | 1,157 | 1,065 | 1,157 | 1,157 | +116 (+11.14%) | 39,100 |
17 Apr 2017 | JPY | 1,030 | 1,084 | 1,023 | 1,041 | 1,041 | +40 (+4.00%) | 28,700 |
14 Apr 2017 | JPY | 964 | 1,039 | 961 | 1,001 | 1,001 | +47 (+4.93%) | 38,000 |
13 Apr 2017 | JPY | 900 | 959 | 900 | 954 | 954 | +39 (+4.26%) | 16,100 |
12 Apr 2017 | JPY | 955 | 957 | 912 | 915 | 915 | -44 (-4.59%) | 21,500 |
11 Apr 2017 | JPY | 993 | 1,005 | 950 | 959 | 959 | -47 (-4.67%) | 11,900 |
10 Apr 2017 | JPY | 990 | 1,006 | 983 | 1,006 | 1,006 | +14 (+1.41%) | 4,000 |
7 Apr 2017 | JPY | 990 | 1,017 | 986 | 992 | 992 | +16 (+1.64%) | 11,200 |
6 Apr 2017 | JPY | 1,034 | 1,034 | 973 | 976 | 976 | -57 (-5.52%) | 27,500 |
5 Apr 2017 | JPY | 1,001 | 1,033 | 996 | 1,033 | 1,033 | +38 (+3.82%) | 20,600 |
4 Apr 2017 | JPY | 1,049 | 1,054 | 982 | 995 | 995 | -74 (-6.92%) | 41,500 |
3 Apr 2017 | JPY | 1,099 | 1,100 | 1,021 | 1,069 | 1,069 | -25 (-2.29%) | 15,400 |
31 Mar 2017 | JPY | 1,060 | 1,096 | 1,060 | 1,094 | 1,094 | +37 (+3.50%) | 15,700 |
30 Mar 2017 | JPY | 1,078 | 1,078 | 1,050 | 1,057 | 1,057 | -25 (-2.31%) | 12,900 |
29 Mar 2017 | JPY | 1,074 | 1,088 | 1,051 | 1,082 | 1,082 | +1 (+0.09%) | 7,800 |
28 Mar 2017 | JPY | 1,086 | 1,091 | 1,080 | 1,081 | 1,081 | -25 (-2.26%) | 16,300 |
27 Mar 2017 | JPY | 1,116 | 1,128 | 1,103 | 1,106 | 1,106 | +2 (+0.18%) | 18,500 |
24 Mar 2017 | JPY | 1,105 | 1,123 | 1,101 | 1,104 | 1,104 | -1 (-0.09%) | 23,500 |