Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2017 | JPY | 1,250 | 1,257.5 | 1,240 | 1,240 | 1,240 | -5 (-0.40%) | 372,000 |
28 Jul 2017 | JPY | 1,247.5 | 1,255 | 1,240 | 1,245 | 1,245 | +3.75 (+0.30%) | 379,200 |
27 Jul 2017 | JPY | 1,230 | 1,255 | 1,228.75 | 1,241.25 | 1,241.25 | +7.5 (+0.61%) | 470,800 |
26 Jul 2017 | JPY | 1,237.5 | 1,240 | 1,227.5 | 1,233.75 | 1,233.75 | +3.75 (+0.30%) | 352,000 |
25 Jul 2017 | JPY | 1,248.75 | 1,248.75 | 1,225 | 1,230 | 1,230 | -12.5 (-1.01%) | 629,600 |
24 Jul 2017 | JPY | 1,247.5 | 1,252.5 | 1,226.25 | 1,242.5 | 1,242.5 | -5 (-0.40%) | 474,400 |
21 Jul 2017 | JPY | 1,240 | 1,257.5 | 1,236.25 | 1,247.5 | 1,247.5 | +11.25 (+0.91%) | 554,000 |
20 Jul 2017 | JPY | 1,252.5 | 1,262.5 | 1,233.75 | 1,236.25 | 1,236.25 | -23.75 (-1.88%) | 746,800 |
19 Jul 2017 | JPY | 1,265 | 1,265 | 1,242.5 | 1,260 | 1,260 | +5 (+0.40%) | 682,000 |
18 Jul 2017 | JPY | 1,240 | 1,255 | 1,226.25 | 1,255 | 1,255 | +35 (+2.87%) | 1,025,200 |
17 Jul 2017 | JPY | 1,220 | 1,220 | 1,220 | 1,220 | 1,220 | 0.0 (0.0%) | 0 |
14 Jul 2017 | JPY | 1,228.75 | 1,231.25 | 1,215 | 1,220 | 1,220 | -12.5 (-1.01%) | 562,400 |
13 Jul 2017 | JPY | 1,228.75 | 1,232.5 | 1,211.25 | 1,232.5 | 1,232.5 | +15 (+1.23%) | 663,200 |
12 Jul 2017 | JPY | 1,208.75 | 1,228.75 | 1,208.75 | 1,217.5 | 1,217.5 | +16.25 (+1.35%) | 574,400 |
11 Jul 2017 | JPY | 1,207.5 | 1,222.5 | 1,197.5 | 1,201.25 | 1,201.25 | -8.75 (-0.72%) | 1,140,800 |
10 Jul 2017 | JPY | 1,216.25 | 1,222.5 | 1,207.5 | 1,210 | 1,210 | -3.75 (-0.31%) | 484,800 |
7 Jul 2017 | JPY | 1,210 | 1,218.75 | 1,205 | 1,213.75 | 1,213.75 | -11.25 (-0.92%) | 453,200 |
6 Jul 2017 | JPY | 1,225 | 1,225 | 1,205 | 1,225 | 1,225 | +3.75 (+0.31%) | 605,600 |
5 Jul 2017 | JPY | 1,216.25 | 1,225 | 1,195 | 1,221.25 | 1,221.25 | -3.75 (-0.31%) | 1,290,800 |
4 Jul 2017 | JPY | 1,250 | 1,252.5 | 1,217.5 | 1,225 | 1,225 | -42.5 (-3.35%) | 1,220,800 |
3 Jul 2017 | JPY | 1,275 | 1,285 | 1,260 | 1,267.5 | 1,267.5 | -10 (-0.78%) | 427,200 |
30 Jun 2017 | JPY | 1,292.5 | 1,297.5 | 1,270 | 1,277.5 | 1,277.5 | -35 (-2.67%) | 624,800 |
29 Jun 2017 | JPY | 1,290 | 1,312.5 | 1,282.5 | 1,312.5 | 1,312.5 | +22.5 (+1.74%) | 803,600 |
28 Jun 2017 | JPY | 1,302.5 | 1,312.5 | 1,285 | 1,290 | 1,290 | -25 (-1.90%) | 814,800 |
27 Jun 2017 | JPY | 1,325 | 1,327.5 | 1,307.5 | 1,315 | 1,315 | -7.5 (-0.57%) | 678,000 |
26 Jun 2017 | JPY | 1,317.5 | 1,330 | 1,312.5 | 1,322.5 | 1,322.5 | +5 (+0.38%) | 500,800 |
23 Jun 2017 | JPY | 1,315 | 1,322.5 | 1,307.5 | 1,317.5 | 1,317.5 | +2.5 (+0.19%) | 1,077,200 |
22 Jun 2017 | JPY | 1,325 | 1,337.5 | 1,302.5 | 1,315 | 1,315 | +40 (+3.14%) | 2,396,000 |
21 Jun 2017 | JPY | 1,280 | 1,285 | 1,260 | 1,275 | 1,275 | +20 (+1.59%) | 3,883,600 |
20 Jun 2017 | JPY | 1,260 | 1,272.5 | 1,247.5 | 1,255 | 1,255 | +7.5 (+0.60%) | 679,600 |