Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2017 | JPY | 4,230 | 4,370 | 4,205 | 4,340 | 4,340 | +540 (+14.21%) | 197,800 |
21 Jul 2017 | JPY | 3,625 | 3,825 | 3,625 | 3,800 | 3,800 | +210 (+5.85%) | 55,300 |
20 Jul 2017 | JPY | 3,685 | 3,905 | 3,565 | 3,590 | 3,590 | +130 (+3.76%) | 88,900 |
19 Jul 2017 | JPY | 3,330 | 3,490 | 3,330 | 3,460 | 3,460 | +130 (+3.90%) | 25,200 |
18 Jul 2017 | JPY | 3,335 | 3,370 | 3,310 | 3,330 | 3,330 | -30 (-0.89%) | 26,800 |
17 Jul 2017 | JPY | 3,360 | 3,360 | 3,360 | 3,360 | 3,360 | 0.0 (0.0%) | 0 |
14 Jul 2017 | JPY | 3,365 | 3,375 | 3,325 | 3,360 | 3,360 | -5 (-0.15%) | 14,200 |
13 Jul 2017 | JPY | 3,345 | 3,385 | 3,325 | 3,365 | 3,365 | +40 (+1.20%) | 16,400 |
12 Jul 2017 | JPY | 3,370 | 3,385 | 3,300 | 3,325 | 3,325 | -75 (-2.21%) | 23,600 |
11 Jul 2017 | JPY | 3,465 | 3,465 | 3,365 | 3,400 | 3,400 | -55 (-1.59%) | 20,000 |
10 Jul 2017 | JPY | 3,465 | 3,465 | 3,420 | 3,455 | 3,455 | -5 (-0.14%) | 13,300 |
7 Jul 2017 | JPY | 3,350 | 3,460 | 3,350 | 3,460 | 3,460 | +85 (+2.52%) | 23,900 |
6 Jul 2017 | JPY | 3,335 | 3,405 | 3,335 | 3,375 | 3,375 | +40 (+1.20%) | 22,100 |
5 Jul 2017 | JPY | 3,325 | 3,350 | 3,280 | 3,335 | 3,335 | -20 (-0.60%) | 17,800 |
4 Jul 2017 | JPY | 3,395 | 3,395 | 3,325 | 3,355 | 3,355 | -30 (-0.89%) | 19,000 |
3 Jul 2017 | JPY | 3,310 | 3,385 | 3,310 | 3,385 | 3,385 | +65 (+1.96%) | 14,900 |
30 Jun 2017 | JPY | 3,380 | 3,390 | 3,195 | 3,320 | 3,320 | -40 (-1.19%) | 41,700 |
29 Jun 2017 | JPY | 3,335 | 3,365 | 3,320 | 3,360 | 3,360 | +60 (+1.82%) | 21,600 |
28 Jun 2017 | JPY | 3,400 | 3,405 | 3,290 | 3,300 | 3,300 | -125 (-3.65%) | 47,800 |
27 Jun 2017 | JPY | 3,395 | 3,435 | 3,360 | 3,425 | 3,425 | +75 (+2.24%) | 16,700 |
26 Jun 2017 | JPY | 3,350 | 3,375 | 3,300 | 3,350 | 3,350 | -40 (-1.18%) | 34,600 |
23 Jun 2017 | JPY | 3,575 | 3,600 | 3,385 | 3,390 | 3,390 | -185 (-5.17%) | 59,000 |
22 Jun 2017 | JPY | 3,610 | 3,630 | 3,520 | 3,575 | 3,575 | -95 (-2.59%) | 31,200 |
21 Jun 2017 | JPY | 3,505 | 3,690 | 3,505 | 3,670 | 3,670 | +165 (+4.71%) | 79,200 |
20 Jun 2017 | JPY | 3,510 | 3,530 | 3,495 | 3,505 | 3,505 | +5 (+0.14%) | 49,500 |
19 Jun 2017 | JPY | 3,450 | 3,520 | 3,440 | 3,500 | 3,500 | +70 (+2.04%) | 30,600 |
16 Jun 2017 | JPY | 3,500 | 3,570 | 3,410 | 3,430 | 3,430 | -60 (-1.72%) | 41,600 |
15 Jun 2017 | JPY | 3,490 | 3,515 | 3,430 | 3,490 | 3,490 | 0.0 (0.0%) | 27,800 |
14 Jun 2017 | JPY | 3,490 | 3,550 | 3,430 | 3,490 | 3,490 | -10 (-0.29%) | 73,600 |
13 Jun 2017 | JPY | 3,295 | 3,510 | 3,230 | 3,500 | 3,500 | +270 (+8.36%) | 118,800 |