Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2017 | JPY | 1,432 | 1,437 | 1,378 | 1,406 | 1,406 | -6 (-0.42%) | 1,198,800 |
20 Jul 2017 | JPY | 1,338 | 1,417 | 1,322 | 1,412 | 1,412 | +74 (+5.53%) | 1,417,100 |
19 Jul 2017 | JPY | 1,321 | 1,408 | 1,307 | 1,338 | 1,338 | +97 (+7.82%) | 4,136,100 |
18 Jul 2017 | JPY | 1,235 | 1,247 | 1,215 | 1,241 | 1,241 | +26 (+2.14%) | 346,000 |
17 Jul 2017 | JPY | 1,215 | 1,215 | 1,215 | 1,215 | 1,215 | 0.0 (0.0%) | 0 |
14 Jul 2017 | JPY | 1,215 | 1,230 | 1,196 | 1,215 | 1,215 | +9 (+0.75%) | 257,500 |
13 Jul 2017 | JPY | 1,255 | 1,262 | 1,189 | 1,206 | 1,206 | -21 (-1.71%) | 448,300 |
12 Jul 2017 | JPY | 1,250 | 1,275 | 1,201 | 1,227 | 1,227 | -6 (-0.49%) | 834,600 |
11 Jul 2017 | JPY | 1,144 | 1,271 | 1,140 | 1,233 | 1,233 | +99 (+8.73%) | 1,955,600 |
10 Jul 2017 | JPY | 1,175 | 1,175 | 1,130 | 1,134 | 1,134 | -15 (-1.31%) | 354,300 |
7 Jul 2017 | JPY | 1,145 | 1,165 | 1,117 | 1,149 | 1,149 | +1 (+0.09%) | 265,500 |
6 Jul 2017 | JPY | 1,200 | 1,205 | 1,134 | 1,148 | 1,148 | -32 (-2.71%) | 366,200 |
5 Jul 2017 | JPY | 1,220 | 1,251 | 1,155 | 1,180 | 1,180 | +10 (+0.85%) | 887,500 |
4 Jul 2017 | JPY | 1,143 | 1,330 | 1,096 | 1,170 | 1,170 | +30 (+2.63%) | 3,933,000 |
3 Jul 2017 | JPY | 1,120 | 1,164 | 1,117 | 1,140 | 1,140 | +28 (+2.52%) | 302,900 |
30 Jun 2017 | JPY | 1,090 | 1,146 | 1,078 | 1,112 | 1,112 | -6 (-0.54%) | 349,700 |
29 Jun 2017 | JPY | 1,130 | 1,141 | 1,069 | 1,118 | 1,118 | -20 (-1.76%) | 719,400 |
28 Jun 2017 | JPY | 1,230 | 1,235 | 1,125 | 1,138 | 1,138 | -111 (-8.89%) | 1,055,600 |
27 Jun 2017 | JPY | 1,288 | 1,289 | 1,233 | 1,249 | 1,249 | -26 (-2.04%) | 391,300 |
26 Jun 2017 | JPY | 1,260 | 1,287 | 1,212 | 1,275 | 1,275 | +15 (+1.19%) | 617,800 |
23 Jun 2017 | JPY | 1,365 | 1,390 | 1,229 | 1,260 | 1,260 | -88 (-6.53%) | 1,923,200 |
22 Jun 2017 | JPY | 1,325 | 1,388 | 1,320 | 1,348 | 1,348 | +38 (+2.90%) | 1,063,800 |
21 Jun 2017 | JPY | 1,292 | 1,324 | 1,280 | 1,310 | 1,310 | +42 (+3.31%) | 808,600 |
20 Jun 2017 | JPY | 1,280 | 1,304 | 1,244 | 1,268 | 1,268 | +38 (+3.09%) | 832,700 |
19 Jun 2017 | JPY | 1,246 | 1,280 | 1,229 | 1,230 | 1,230 | +4 (+0.33%) | 353,000 |
16 Jun 2017 | JPY | 1,252 | 1,255 | 1,206 | 1,226 | 1,226 | -54 (-4.22%) | 667,100 |
15 Jun 2017 | JPY | 1,271 | 1,292 | 1,241 | 1,280 | 1,280 | +20 (+1.59%) | 753,800 |
14 Jun 2017 | JPY | 1,228 | 1,277 | 1,217 | 1,260 | 1,260 | +51 (+4.22%) | 930,300 |
13 Jun 2017 | JPY | 1,156 | 1,219 | 1,138 | 1,209 | 1,209 | +49 (+4.22%) | 495,200 |
12 Jun 2017 | JPY | 1,178 | 1,180 | 1,131 | 1,160 | 1,160 | -18 (-1.53%) | 322,900 |