Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2017 | JPY | 2,191 | 2,209 | 2,188 | 2,201 | 2,201 | -10 (-0.45%) | 15,300 |
9 May 2017 | JPY | 2,240 | 2,240 | 2,196 | 2,211 | 2,211 | -16 (-0.72%) | 11,100 |
8 May 2017 | JPY | 2,148 | 2,231 | 2,142 | 2,227 | 2,227 | +98 (+4.60%) | 36,200 |
2 May 2017 | JPY | 2,100 | 2,138 | 2,100 | 2,129 | 2,129 | +31 (+1.48%) | 16,900 |
1 May 2017 | JPY | 2,076 | 2,100 | 2,076 | 2,098 | 2,098 | +22 (+1.06%) | 11,300 |
28 Apr 2017 | JPY | 2,069 | 2,085 | 2,060 | 2,076 | 2,076 | +23 (+1.12%) | 13,800 |
27 Apr 2017 | JPY | 2,072 | 2,072 | 2,047 | 2,053 | 2,053 | -7 (-0.34%) | 19,200 |
26 Apr 2017 | JPY | 2,065 | 2,074 | 2,042 | 2,060 | 2,060 | +20 (+0.98%) | 11,500 |
25 Apr 2017 | JPY | 2,035 | 2,054 | 2,027 | 2,040 | 2,040 | +18 (+0.89%) | 10,500 |
24 Apr 2017 | JPY | 2,029 | 2,032 | 2,008 | 2,022 | 2,022 | +21 (+1.05%) | 8,000 |
21 Apr 2017 | JPY | 2,004 | 2,013 | 1,992 | 2,001 | 2,001 | +9 (+0.45%) | 8,800 |
20 Apr 2017 | JPY | 1,997 | 2,005 | 1,986 | 1,992 | 1,992 | +6 (+0.30%) | 12,800 |
19 Apr 2017 | JPY | 1,991 | 2,008 | 1,980 | 1,986 | 1,986 | +7 (+0.35%) | 15,000 |
18 Apr 2017 | JPY | 1,972 | 1,998 | 1,971 | 1,979 | 1,979 | +7 (+0.35%) | 17,900 |
17 Apr 2017 | JPY | 1,956 | 1,977 | 1,942 | 1,972 | 1,972 | +23 (+1.18%) | 13,200 |
14 Apr 2017 | JPY | 1,976 | 1,995 | 1,940 | 1,949 | 1,949 | -14 (-0.71%) | 13,100 |
13 Apr 2017 | JPY | 1,955 | 1,963 | 1,934 | 1,963 | 1,963 | -14 (-0.71%) | 18,800 |
12 Apr 2017 | JPY | 1,982 | 1,989 | 1,965 | 1,977 | 1,977 | -24 (-1.20%) | 10,500 |
11 Apr 2017 | JPY | 1,990 | 2,011 | 1,979 | 2,001 | 2,001 | -1 (-0.05%) | 12,400 |
10 Apr 2017 | JPY | 1,980 | 2,017 | 1,979 | 2,002 | 2,002 | +32 (+1.62%) | 13,600 |
7 Apr 2017 | JPY | 1,943 | 1,999 | 1,943 | 1,970 | 1,970 | +13 (+0.66%) | 18,000 |
6 Apr 2017 | JPY | 1,982 | 1,984 | 1,933 | 1,957 | 1,957 | -46 (-2.30%) | 19,300 |
5 Apr 2017 | JPY | 1,999 | 2,039 | 1,998 | 2,003 | 2,003 | -4 (-0.20%) | 12,600 |
4 Apr 2017 | JPY | 2,044 | 2,071 | 1,996 | 2,007 | 2,007 | -37 (-1.81%) | 12,600 |
3 Apr 2017 | JPY | 2,053 | 2,066 | 2,033 | 2,044 | 2,044 | -11 (-0.54%) | 14,600 |
31 Mar 2017 | JPY | 2,095 | 2,101 | 2,055 | 2,055 | 2,055 | -40 (-1.91%) | 13,200 |
30 Mar 2017 | JPY | 2,101 | 2,116 | 2,087 | 2,095 | 2,095 | -7 (-0.33%) | 11,600 |
29 Mar 2017 | JPY | 2,099 | 2,114 | 2,082 | 2,102 | 2,102 | +3 (+0.14%) | 14,000 |
28 Mar 2017 | JPY | 2,100 | 2,131 | 2,082 | 2,099 | 2,099 | +10 (+0.48%) | 57,000 |
27 Mar 2017 | JPY | 2,081 | 2,095 | 2,056 | 2,089 | 2,089 | +8 (+0.38%) | 28,100 |