Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2017 | JPY | 2,281 | 2,281 | 2,248 | 2,274 | 2,274 | +37 (+1.65%) | 23,800 |
31 Jul 2017 | JPY | 2,252 | 2,276 | 2,237 | 2,237 | 2,237 | -37 (-1.63%) | 15,200 |
28 Jul 2017 | JPY | 2,285 | 2,285 | 2,249 | 2,274 | 2,274 | +56 (+2.52%) | 32,900 |
27 Jul 2017 | JPY | 2,197 | 2,230 | 2,192 | 2,218 | 2,218 | +47 (+2.16%) | 17,900 |
26 Jul 2017 | JPY | 2,225 | 2,238 | 2,165 | 2,171 | 2,171 | -60 (-2.69%) | 33,400 |
25 Jul 2017 | JPY | 2,224 | 2,240 | 2,217 | 2,231 | 2,231 | +2 (+0.09%) | 9,600 |
24 Jul 2017 | JPY | 2,219 | 2,245 | 2,219 | 2,229 | 2,229 | -11 (-0.49%) | 12,100 |
21 Jul 2017 | JPY | 2,232 | 2,246 | 2,220 | 2,240 | 2,240 | -11 (-0.49%) | 14,900 |
20 Jul 2017 | JPY | 2,253 | 2,258 | 2,245 | 2,251 | 2,251 | +10 (+0.45%) | 8,000 |
19 Jul 2017 | JPY | 2,235 | 2,257 | 2,234 | 2,241 | 2,241 | -7 (-0.31%) | 17,700 |
18 Jul 2017 | JPY | 2,241 | 2,258 | 2,230 | 2,248 | 2,248 | +14 (+0.63%) | 19,700 |
17 Jul 2017 | JPY | 2,234 | 2,234 | 2,234 | 2,234 | 2,234 | 0.0 (0.0%) | 0 |
14 Jul 2017 | JPY | 2,230 | 2,240 | 2,227 | 2,234 | 2,234 | +1 (+0.04%) | 7,300 |
13 Jul 2017 | JPY | 2,231 | 2,244 | 2,222 | 2,233 | 2,233 | +3 (+0.13%) | 15,100 |
12 Jul 2017 | JPY | 2,257 | 2,259 | 2,226 | 2,230 | 2,230 | -3 (-0.13%) | 6,700 |
11 Jul 2017 | JPY | 2,248 | 2,250 | 2,233 | 2,233 | 2,233 | +5 (+0.22%) | 12,600 |
10 Jul 2017 | JPY | 2,249 | 2,250 | 2,228 | 2,228 | 2,228 | -18 (-0.80%) | 8,700 |
7 Jul 2017 | JPY | 2,259 | 2,260 | 2,246 | 2,246 | 2,246 | -31 (-1.36%) | 12,600 |
6 Jul 2017 | JPY | 2,302 | 2,302 | 2,272 | 2,277 | 2,277 | -6 (-0.26%) | 12,200 |
5 Jul 2017 | JPY | 2,299 | 2,311 | 2,276 | 2,283 | 2,283 | -66 (-2.81%) | 47,300 |
4 Jul 2017 | JPY | 2,331 | 2,350 | 2,322 | 2,349 | 2,349 | +28 (+1.21%) | 20,800 |
3 Jul 2017 | JPY | 2,292 | 2,327 | 2,292 | 2,321 | 2,321 | +30 (+1.31%) | 11,900 |
30 Jun 2017 | JPY | 2,312 | 2,313 | 2,290 | 2,291 | 2,291 | -36 (-1.55%) | 8,000 |
29 Jun 2017 | JPY | 2,320 | 2,327 | 2,315 | 2,327 | 2,327 | +25 (+1.09%) | 9,000 |
28 Jun 2017 | JPY | 2,317 | 2,334 | 2,301 | 2,302 | 2,302 | -16 (-0.69%) | 10,900 |
27 Jun 2017 | JPY | 2,286 | 2,321 | 2,286 | 2,318 | 2,318 | +32 (+1.40%) | 18,800 |
26 Jun 2017 | JPY | 2,268 | 2,296 | 2,268 | 2,286 | 2,286 | +4 (+0.18%) | 6,000 |
23 Jun 2017 | JPY | 2,256 | 2,288 | 2,245 | 2,282 | 2,282 | +17 (+0.75%) | 5,400 |
22 Jun 2017 | JPY | 2,267 | 2,278 | 2,205 | 2,265 | 2,265 | 0.0 (0.0%) | 9,300 |
21 Jun 2017 | JPY | 2,283 | 2,284 | 2,257 | 2,265 | 2,265 | -18 (-0.79%) | 4,800 |