Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2017 | JPY | 1,270 | 1,282.5 | 1,262.5 | 1,282.5 | 1,282.5 | +30 (+2.40%) | 524,400 |
2 May 2017 | JPY | 1,247.5 | 1,257.5 | 1,246.25 | 1,252.5 | 1,252.5 | +10 (+0.80%) | 292,800 |
1 May 2017 | JPY | 1,237.5 | 1,247.5 | 1,236.25 | 1,242.5 | 1,242.5 | +5 (+0.40%) | 403,200 |
28 Apr 2017 | JPY | 1,221.25 | 1,240 | 1,217.5 | 1,237.5 | 1,237.5 | +28.75 (+2.38%) | 960,400 |
27 Apr 2017 | JPY | 1,202.5 | 1,225 | 1,193.75 | 1,208.75 | 1,208.75 | +6.25 (+0.52%) | 928,400 |
26 Apr 2017 | JPY | 1,222.5 | 1,222.5 | 1,192.5 | 1,202.5 | 1,202.5 | -18.75 (-1.54%) | 1,189,600 |
25 Apr 2017 | JPY | 1,220 | 1,225 | 1,213.75 | 1,221.25 | 1,221.25 | +2.5 (+0.21%) | 525,200 |
24 Apr 2017 | JPY | 1,225 | 1,225 | 1,211.25 | 1,218.75 | 1,218.75 | +3.75 (+0.31%) | 433,600 |
21 Apr 2017 | JPY | 1,192.5 | 1,216.25 | 1,192.5 | 1,215 | 1,215 | +15 (+1.25%) | 469,200 |
20 Apr 2017 | JPY | 1,225 | 1,226.25 | 1,197.5 | 1,200 | 1,200 | -21.25 (-1.74%) | 586,800 |
19 Apr 2017 | JPY | 1,223.75 | 1,255 | 1,215 | 1,221.25 | 1,221.25 | +6.25 (+0.51%) | 1,336,000 |
18 Apr 2017 | JPY | 1,223.75 | 1,231.25 | 1,208.75 | 1,215 | 1,215 | +7.5 (+0.62%) | 744,000 |
17 Apr 2017 | JPY | 1,205 | 1,226.25 | 1,193.75 | 1,207.5 | 1,207.5 | +2.5 (+0.21%) | 938,400 |
14 Apr 2017 | JPY | 1,222.5 | 1,242.5 | 1,201.25 | 1,205 | 1,205 | -16.25 (-1.33%) | 833,600 |
13 Apr 2017 | JPY | 1,198.75 | 1,233.75 | 1,197.5 | 1,221.25 | 1,221.25 | +37.5 (+3.17%) | 1,668,800 |
12 Apr 2017 | JPY | 1,185 | 1,196.25 | 1,171.25 | 1,183.75 | 1,183.75 | +16.25 (+1.39%) | 1,067,200 |
11 Apr 2017 | JPY | 1,155 | 1,182.5 | 1,152.5 | 1,167.5 | 1,167.5 | +21.25 (+1.85%) | 713,200 |
10 Apr 2017 | JPY | 1,187.5 | 1,192.5 | 1,141.25 | 1,146.25 | 1,146.25 | -30 (-2.55%) | 1,030,000 |
7 Apr 2017 | JPY | 1,155 | 1,186.25 | 1,155 | 1,176.25 | 1,176.25 | +21.25 (+1.84%) | 825,600 |
6 Apr 2017 | JPY | 1,175 | 1,182.5 | 1,155 | 1,155 | 1,155 | -20 (-1.70%) | 864,000 |
5 Apr 2017 | JPY | 1,165 | 1,185 | 1,161.25 | 1,175 | 1,175 | +17.5 (+1.51%) | 932,800 |
4 Apr 2017 | JPY | 1,133.75 | 1,162.5 | 1,126.25 | 1,157.5 | 1,157.5 | +12.5 (+1.09%) | 936,400 |
3 Apr 2017 | JPY | 1,146.25 | 1,156.25 | 1,136.25 | 1,145 | 1,145 | -13.75 (-1.19%) | 517,600 |
31 Mar 2017 | JPY | 1,160 | 1,167.5 | 1,152.5 | 1,158.75 | 1,158.75 | +11.25 (+0.98%) | 746,800 |
30 Mar 2017 | JPY | 1,167.5 | 1,170 | 1,143.75 | 1,147.5 | 1,147.5 | -23.75 (-2.03%) | 745,200 |
29 Mar 2017 | JPY | 1,152.5 | 1,182.5 | 1,152.5 | 1,171.25 | 1,171.25 | +5 (+0.43%) | 826,400 |
28 Mar 2017 | JPY | 1,147.5 | 1,171.25 | 1,140 | 1,166.25 | 1,166.25 | +25 (+2.19%) | 996,800 |
27 Mar 2017 | JPY | 1,130 | 1,147.5 | 1,122.5 | 1,141.25 | 1,141.25 | +16.25 (+1.44%) | 711,600 |
24 Mar 2017 | JPY | 1,135 | 1,140 | 1,117.5 | 1,125 | 1,125 | +7.5 (+0.67%) | 798,800 |
23 Mar 2017 | JPY | 1,103.75 | 1,120 | 1,100 | 1,117.5 | 1,117.5 | +12.5 (+1.13%) | 656,800 |