Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2017 | JPY | 1,317.3334 | 1,339.3334 | 1,317.3334 | 1,322.3334 | 1,322.3334 | +11.333 (+0.86%) | 4,832,100 |
9 Jun 2017 | JPY | 1,318 | 1,326.3334 | 1,305.3334 | 1,311 | 1,311 | -4 (-0.30%) | 5,961,600 |
8 Jun 2017 | JPY | 1,315.6666 | 1,333 | 1,314 | 1,315 | 1,315 | +3.667 (+0.28%) | 6,252,000 |
7 Jun 2017 | JPY | 1,310.6666 | 1,323.3334 | 1,303.3334 | 1,311.3334 | 1,311.3334 | -22 (-1.65%) | 6,355,200 |
6 Jun 2017 | JPY | 1,335 | 1,357.6666 | 1,333.3334 | 1,333.3334 | 1,333.3334 | +2.333 (+0.18%) | 7,044,600 |
5 Jun 2017 | JPY | 1,326.6666 | 1,333.6666 | 1,322.6666 | 1,331 | 1,331 | -3 (-0.22%) | 4,870,800 |
2 Jun 2017 | JPY | 1,317.3334 | 1,339.3334 | 1,315.6666 | 1,334 | 1,334 | +16.333 (+1.24%) | 7,864,200 |
1 Jun 2017 | JPY | 1,310 | 1,328.6666 | 1,310 | 1,317.6666 | 1,317.6666 | +22.667 (+1.75%) | 8,655,300 |
31 May 2017 | JPY | 1,281.3334 | 1,302.3334 | 1,275.6666 | 1,295 | 1,295 | +10 (+0.78%) | 17,029,200 |
30 May 2017 | JPY | 1,288 | 1,292.6666 | 1,278.6666 | 1,285 | 1,285 | +3.333 (+0.26%) | 6,108,000 |
29 May 2017 | JPY | 1,285 | 1,287 | 1,271 | 1,281.6666 | 1,281.6666 | -4.667 (-0.36%) | 5,187,300 |
26 May 2017 | JPY | 1,285 | 1,297.6666 | 1,282 | 1,286.3334 | 1,286.3334 | +7 (+0.55%) | 6,597,300 |
25 May 2017 | JPY | 1,275 | 1,284.3334 | 1,267.6666 | 1,279.3334 | 1,279.3334 | +4.333 (+0.34%) | 5,148,900 |
24 May 2017 | JPY | 1,282.6666 | 1,283 | 1,267 | 1,275 | 1,275 | +5 (+0.39%) | 5,273,700 |
23 May 2017 | JPY | 1,279.6666 | 1,279.6666 | 1,265 | 1,270 | 1,270 | -11 (-0.86%) | 5,608,200 |
22 May 2017 | JPY | 1,266.6666 | 1,281 | 1,264.6666 | 1,281 | 1,281 | +43.667 (+3.53%) | 8,073,000 |
19 May 2017 | JPY | 1,186 | 1,243 | 1,184.6666 | 1,237.3334 | 1,237.3334 | +60 (+5.10%) | 9,621,300 |
18 May 2017 | JPY | 1,180 | 1,186 | 1,172 | 1,177.3334 | 1,177.3334 | -31.333 (-2.59%) | 4,833,600 |
17 May 2017 | JPY | 1,212 | 1,217 | 1,207 | 1,208.6666 | 1,208.6666 | -16.333 (-1.33%) | 4,905,900 |
16 May 2017 | JPY | 1,246.3334 | 1,246.3334 | 1,220.3334 | 1,225 | 1,225 | -15.333 (-1.24%) | 5,406,000 |
15 May 2017 | JPY | 1,227.3334 | 1,242 | 1,224.6666 | 1,240.3334 | 1,240.3334 | +1.333 (+0.11%) | 3,120,300 |
12 May 2017 | JPY | 1,242.3334 | 1,250.3334 | 1,231.3334 | 1,239 | 1,239 | -5 (-0.40%) | 3,899,700 |
11 May 2017 | JPY | 1,253 | 1,257 | 1,240.6666 | 1,244 | 1,244 | +0.667 (+0.05%) | 5,319,000 |
10 May 2017 | JPY | 1,252 | 1,252.6666 | 1,233.6666 | 1,243.3334 | 1,243.3334 | -9 (-0.72%) | 4,982,100 |
9 May 2017 | JPY | 1,263.6666 | 1,266 | 1,248.6666 | 1,252.3334 | 1,252.3334 | -7 (-0.56%) | 5,869,200 |
8 May 2017 | JPY | 1,262.6666 | 1,262.6666 | 1,255 | 1,259.3334 | 1,259.3334 | +32.333 (+2.64%) | 5,926,500 |
2 May 2017 | JPY | 1,230.6666 | 1,233.6666 | 1,219 | 1,227 | 1,227 | 0.0 (0.0%) | 4,647,000 |
1 May 2017 | JPY | 1,215 | 1,229 | 1,207.3334 | 1,227 | 1,227 | +16.333 (+1.35%) | 2,930,100 |
28 Apr 2017 | JPY | 1,216.3334 | 1,224 | 1,203.6666 | 1,210.6666 | 1,210.6666 | -3.667 (-0.30%) | 4,510,500 |
27 Apr 2017 | JPY | 1,198.3334 | 1,217 | 1,197 | 1,214.3334 | 1,214.3334 | +2.667 (+0.22%) | 5,565,000 |