Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2017 | JPY | 1,832 | 1,832 | 1,808 | 1,815 | 1,815 | -21 (-1.14%) | 475,400 |
11 May 2017 | JPY | 1,834 | 1,846 | 1,821 | 1,836 | 1,836 | -3 (-0.16%) | 247,400 |
10 May 2017 | JPY | 1,835 | 1,843 | 1,827 | 1,839 | 1,839 | +2 (+0.11%) | 314,100 |
9 May 2017 | JPY | 1,844 | 1,850 | 1,825 | 1,837 | 1,837 | -11 (-0.60%) | 297,400 |
8 May 2017 | JPY | 1,818 | 1,851 | 1,815 | 1,848 | 1,848 | +58 (+3.24%) | 446,500 |
2 May 2017 | JPY | 1,763 | 1,796 | 1,763 | 1,790 | 1,790 | +38 (+2.17%) | 359,500 |
1 May 2017 | JPY | 1,741 | 1,753 | 1,725 | 1,752 | 1,752 | +2 (+0.11%) | 248,400 |
28 Apr 2017 | JPY | 1,780 | 1,787 | 1,746 | 1,750 | 1,750 | -37 (-2.07%) | 326,600 |
27 Apr 2017 | JPY | 1,781 | 1,792 | 1,765 | 1,787 | 1,787 | +6 (+0.34%) | 369,800 |
26 Apr 2017 | JPY | 1,771 | 1,785 | 1,750 | 1,781 | 1,781 | +38 (+2.18%) | 366,400 |
25 Apr 2017 | JPY | 1,739 | 1,754 | 1,727 | 1,743 | 1,743 | +4 (+0.23%) | 396,600 |
24 Apr 2017 | JPY | 1,741 | 1,758 | 1,734 | 1,739 | 1,739 | +31 (+1.81%) | 361,000 |
21 Apr 2017 | JPY | 1,711 | 1,725 | 1,689 | 1,708 | 1,708 | +24 (+1.43%) | 307,800 |
20 Apr 2017 | JPY | 1,661 | 1,701 | 1,652 | 1,684 | 1,684 | +23 (+1.38%) | 347,300 |
19 Apr 2017 | JPY | 1,663 | 1,670 | 1,628 | 1,661 | 1,661 | -11 (-0.66%) | 519,800 |
18 Apr 2017 | JPY | 1,662 | 1,696 | 1,662 | 1,672 | 1,672 | +16 (+0.97%) | 391,400 |
17 Apr 2017 | JPY | 1,650 | 1,668 | 1,631 | 1,656 | 1,656 | -10 (-0.60%) | 281,400 |
14 Apr 2017 | JPY | 1,646 | 1,677 | 1,635 | 1,666 | 1,666 | +5 (+0.30%) | 267,800 |
13 Apr 2017 | JPY | 1,664 | 1,680 | 1,650 | 1,661 | 1,661 | -23 (-1.37%) | 346,500 |
12 Apr 2017 | JPY | 1,672 | 1,688 | 1,653 | 1,684 | 1,684 | +4 (+0.24%) | 514,100 |
11 Apr 2017 | JPY | 1,675 | 1,688 | 1,656 | 1,680 | 1,680 | -8 (-0.47%) | 388,400 |
10 Apr 2017 | JPY | 1,665 | 1,699 | 1,661 | 1,688 | 1,688 | +33 (+1.99%) | 437,300 |
7 Apr 2017 | JPY | 1,660 | 1,691 | 1,649 | 1,655 | 1,655 | +13 (+0.79%) | 584,600 |
6 Apr 2017 | JPY | 1,648 | 1,653 | 1,635 | 1,642 | 1,642 | -15 (-0.91%) | 627,200 |
5 Apr 2017 | JPY | 1,712 | 1,716 | 1,651 | 1,657 | 1,657 | -56 (-3.27%) | 961,300 |
4 Apr 2017 | JPY | 1,721 | 1,728 | 1,701 | 1,713 | 1,713 | -26 (-1.50%) | 460,100 |
3 Apr 2017 | JPY | 1,749 | 1,750 | 1,714 | 1,739 | 1,739 | -8 (-0.46%) | 467,700 |
31 Mar 2017 | JPY | 1,794 | 1,806 | 1,747 | 1,747 | 1,747 | -28 (-1.58%) | 501,800 |
30 Mar 2017 | JPY | 1,782 | 1,797 | 1,768 | 1,775 | 1,775 | -23 (-1.28%) | 325,200 |
29 Mar 2017 | JPY | 1,815 | 1,825 | 1,782 | 1,798 | 1,798 | -27 (-1.48%) | 387,500 |