Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2017 | JPY | 1,204 | 1,211.6666 | 1,197.3334 | 1,211.6666 | 1,211.6666 | +10 (+0.83%) | 4,949,700 |
25 Apr 2017 | JPY | 1,171.3334 | 1,205.6666 | 1,171 | 1,201.6666 | 1,201.6666 | +30.333 (+2.59%) | 4,336,500 |
24 Apr 2017 | JPY | 1,190 | 1,191.3334 | 1,168.6666 | 1,171.3334 | 1,171.3334 | +1 (+0.09%) | 4,291,500 |
21 Apr 2017 | JPY | 1,172.3334 | 1,180 | 1,160.3334 | 1,170.3334 | 1,170.3334 | +12 (+1.04%) | 4,933,800 |
20 Apr 2017 | JPY | 1,146.6666 | 1,167.3334 | 1,145.3334 | 1,158.3334 | 1,158.3334 | +14.333 (+1.25%) | 5,288,100 |
19 Apr 2017 | JPY | 1,148 | 1,152.3334 | 1,139 | 1,144 | 1,144 | -17 (-1.46%) | 5,435,100 |
18 Apr 2017 | JPY | 1,174.3334 | 1,182.3334 | 1,157.6666 | 1,161 | 1,161 | -1 (-0.09%) | 2,894,100 |
17 Apr 2017 | JPY | 1,148.6666 | 1,162.3334 | 1,141.3334 | 1,162 | 1,162 | +3.333 (+0.29%) | 2,459,400 |
14 Apr 2017 | JPY | 1,156.6666 | 1,165.6666 | 1,146.3334 | 1,158.6666 | 1,158.6666 | 0.0 (0.0%) | 3,340,800 |
13 Apr 2017 | JPY | 1,153.3334 | 1,160.6666 | 1,150.6666 | 1,158.6666 | 1,158.6666 | -17.333 (-1.47%) | 4,247,100 |
12 Apr 2017 | JPY | 1,182.6666 | 1,183.6666 | 1,169.3334 | 1,176 | 1,176 | -20.333 (-1.70%) | 3,824,700 |
11 Apr 2017 | JPY | 1,169.6666 | 1,197.3334 | 1,169.3334 | 1,196.3334 | 1,196.3334 | +19.667 (+1.67%) | 5,978,100 |
10 Apr 2017 | JPY | 1,176.6666 | 1,182.6666 | 1,169 | 1,176.6666 | 1,176.6666 | +10 (+0.86%) | 5,052,900 |
7 Apr 2017 | JPY | 1,168.6666 | 1,178.6666 | 1,155.3334 | 1,166.6666 | 1,166.6666 | +11.667 (+1.01%) | 5,699,100 |
6 Apr 2017 | JPY | 1,165.6666 | 1,171.3334 | 1,150.6666 | 1,155 | 1,155 | -19 (-1.62%) | 4,057,200 |
5 Apr 2017 | JPY | 1,171.3334 | 1,180.3334 | 1,162.3334 | 1,174 | 1,174 | -3.667 (-0.31%) | 4,419,000 |
4 Apr 2017 | JPY | 1,181.3334 | 1,187.3334 | 1,169.3334 | 1,177.6666 | 1,177.6666 | -13 (-1.09%) | 5,665,500 |
3 Apr 2017 | JPY | 1,195 | 1,202 | 1,181.3334 | 1,190.6666 | 1,190.6666 | +10.667 (+0.90%) | 5,806,200 |
31 Mar 2017 | JPY | 1,208.6666 | 1,217.6666 | 1,179.6666 | 1,180 | 1,180 | -20.667 (-1.72%) | 6,035,100 |
30 Mar 2017 | JPY | 1,210 | 1,216.3334 | 1,200 | 1,200.6666 | 1,200.6666 | -17.333 (-1.42%) | 3,206,700 |
29 Mar 2017 | JPY | 1,230.3334 | 1,236 | 1,214 | 1,218 | 1,218 | -15.333 (-1.24%) | 3,288,900 |
28 Mar 2017 | JPY | 1,234.3334 | 1,240 | 1,224.3334 | 1,233.3334 | 1,233.3334 | +16 (+1.31%) | 4,000,200 |
27 Mar 2017 | JPY | 1,220.3334 | 1,228.6666 | 1,179.6666 | 1,217.3334 | 1,217.3334 | -25.333 (-2.04%) | 3,841,500 |
24 Mar 2017 | JPY | 1,227 | 1,248.3334 | 1,220.3334 | 1,242.6666 | 1,242.6666 | +12.667 (+1.03%) | 2,674,500 |
23 Mar 2017 | JPY | 1,217.6666 | 1,230.3334 | 1,213 | 1,230 | 1,230 | +2.667 (+0.22%) | 3,746,100 |
22 Mar 2017 | JPY | 1,252.3334 | 1,258.6666 | 1,227 | 1,227.3334 | 1,227.3334 | -62.333 (-4.83%) | 5,019,300 |
21 Mar 2017 | JPY | 1,289.6666 | 1,298.6666 | 1,282.3334 | 1,289.6666 | 1,289.6666 | -7.333 (-0.57%) | 3,831,600 |
17 Mar 2017 | JPY | 1,293 | 1,302.6666 | 1,290 | 1,297 | 1,297 | -0.667 (-0.05%) | 4,041,600 |
16 Mar 2017 | JPY | 1,290.3334 | 1,302.3334 | 1,283.3334 | 1,297.6666 | 1,297.6666 | -6.333 (-0.49%) | 4,041,000 |
15 Mar 2017 | JPY | 1,286.6666 | 1,305.6666 | 1,286.6666 | 1,304 | 1,304 | +9.333 (+0.72%) | 2,785,800 |