Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2017 | JPY | 1,235 | 1,252.5 | 1,235 | 1,247.5 | 1,247.5 | +17.5 (+1.42%) | 610,800 |
16 Jun 2017 | JPY | 1,247.5 | 1,248.75 | 1,225 | 1,230 | 1,230 | -27.5 (-2.19%) | 1,109,600 |
15 Jun 2017 | JPY | 1,262.5 | 1,267.5 | 1,245 | 1,257.5 | 1,257.5 | 0.0 (0.0%) | 726,800 |
14 Jun 2017 | JPY | 1,250 | 1,265 | 1,241.25 | 1,257.5 | 1,257.5 | +15 (+1.21%) | 1,251,200 |
13 Jun 2017 | JPY | 1,243.75 | 1,246.25 | 1,228.75 | 1,242.5 | 1,242.5 | -1.25 (-0.10%) | 1,375,600 |
12 Jun 2017 | JPY | 1,242.5 | 1,252.5 | 1,231.25 | 1,243.75 | 1,243.75 | +6.25 (+0.51%) | 976,000 |
9 Jun 2017 | JPY | 1,262.5 | 1,282.5 | 1,232.5 | 1,237.5 | 1,237.5 | -50 (-3.88%) | 2,000,000 |
8 Jun 2017 | JPY | 1,300 | 1,302.5 | 1,275 | 1,287.5 | 1,287.5 | -17.5 (-1.34%) | 1,025,600 |
7 Jun 2017 | JPY | 1,300 | 1,307.5 | 1,287.5 | 1,305 | 1,305 | +7.5 (+0.58%) | 798,000 |
6 Jun 2017 | JPY | 1,292.5 | 1,310 | 1,272.5 | 1,297.5 | 1,297.5 | -7.5 (-0.57%) | 1,348,800 |
5 Jun 2017 | JPY | 1,292.5 | 1,312.5 | 1,290 | 1,305 | 1,305 | +5 (+0.38%) | 534,400 |
2 Jun 2017 | JPY | 1,335 | 1,337.5 | 1,297.5 | 1,300 | 1,300 | -27.5 (-2.07%) | 443,600 |
1 Jun 2017 | JPY | 1,297.5 | 1,332.5 | 1,282.5 | 1,327.5 | 1,327.5 | +47.5 (+3.71%) | 757,600 |
31 May 2017 | JPY | 1,282.5 | 1,300 | 1,270 | 1,280 | 1,280 | -5 (-0.39%) | 588,400 |
30 May 2017 | JPY | 1,307.5 | 1,307.5 | 1,280 | 1,285 | 1,285 | -15 (-1.15%) | 308,400 |
29 May 2017 | JPY | 1,297.5 | 1,302.5 | 1,282.5 | 1,300 | 1,300 | +17.5 (+1.36%) | 397,200 |
26 May 2017 | JPY | 1,280 | 1,285 | 1,265 | 1,282.5 | 1,282.5 | +2.5 (+0.20%) | 646,000 |
25 May 2017 | JPY | 1,287.5 | 1,295 | 1,275 | 1,280 | 1,280 | -7.5 (-0.58%) | 666,000 |
24 May 2017 | JPY | 1,310 | 1,315 | 1,277.5 | 1,287.5 | 1,287.5 | -12.5 (-0.96%) | 510,000 |
23 May 2017 | JPY | 1,277.5 | 1,302.5 | 1,267.5 | 1,300 | 1,300 | +30 (+2.36%) | 1,119,600 |
22 May 2017 | JPY | 1,292.5 | 1,292.5 | 1,262.5 | 1,270 | 1,270 | -35 (-2.68%) | 1,104,400 |
19 May 2017 | JPY | 1,347.5 | 1,350 | 1,300 | 1,305 | 1,305 | -32.5 (-2.43%) | 690,000 |
18 May 2017 | JPY | 1,327.5 | 1,357.5 | 1,327.5 | 1,337.5 | 1,337.5 | -25 (-1.83%) | 728,000 |
17 May 2017 | JPY | 1,325 | 1,365 | 1,312.5 | 1,362.5 | 1,362.5 | +35 (+2.64%) | 1,001,600 |
16 May 2017 | JPY | 1,330 | 1,350 | 1,322.5 | 1,327.5 | 1,327.5 | +2.5 (+0.19%) | 788,000 |
15 May 2017 | JPY | 1,292.5 | 1,327.5 | 1,275 | 1,325 | 1,325 | +57.5 (+4.54%) | 1,260,000 |
12 May 2017 | JPY | 1,272.5 | 1,272.5 | 1,257.5 | 1,267.5 | 1,267.5 | -7.5 (-0.59%) | 382,400 |
11 May 2017 | JPY | 1,282.5 | 1,285 | 1,265 | 1,275 | 1,275 | -7.5 (-0.58%) | 472,400 |
10 May 2017 | JPY | 1,280 | 1,287.5 | 1,272.5 | 1,282.5 | 1,282.5 | +12.5 (+0.98%) | 514,400 |
9 May 2017 | JPY | 1,282.5 | 1,290 | 1,265 | 1,270 | 1,270 | -12.5 (-0.97%) | 610,000 |