Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2017 | JPY | 1,493 | 1,493 | 1,472 | 1,491 | 1,491 | -6 (-0.40%) | 941,400 |
3 Aug 2017 | JPY | 1,510 | 1,512 | 1,494 | 1,497 | 1,497 | -13 (-0.86%) | 678,100 |
2 Aug 2017 | JPY | 1,528 | 1,532 | 1,508 | 1,510 | 1,510 | -11 (-0.72%) | 868,500 |
1 Aug 2017 | JPY | 1,507 | 1,521 | 1,504 | 1,521 | 1,521 | +19 (+1.26%) | 1,033,300 |
31 Jul 2017 | JPY | 1,506 | 1,511 | 1,487 | 1,502 | 1,502 | -11 (-0.73%) | 792,900 |
28 Jul 2017 | JPY | 1,499 | 1,515 | 1,496 | 1,513 | 1,513 | +18 (+1.20%) | 2,287,200 |
27 Jul 2017 | JPY | 1,478 | 1,515 | 1,477 | 1,495 | 1,495 | +16 (+1.08%) | 1,460,100 |
26 Jul 2017 | JPY | 1,490 | 1,495 | 1,471 | 1,479 | 1,479 | -15 (-1.00%) | 1,394,100 |
25 Jul 2017 | JPY | 1,497 | 1,503 | 1,483 | 1,494 | 1,494 | -2 (-0.13%) | 890,600 |
24 Jul 2017 | JPY | 1,473 | 1,496 | 1,465 | 1,496 | 1,496 | +9 (+0.61%) | 1,020,800 |
21 Jul 2017 | JPY | 1,490 | 1,496 | 1,479 | 1,487 | 1,487 | +14 (+0.95%) | 1,215,200 |
20 Jul 2017 | JPY | 1,458 | 1,475 | 1,449 | 1,473 | 1,473 | +15 (+1.03%) | 690,000 |
19 Jul 2017 | JPY | 1,447 | 1,459 | 1,437 | 1,458 | 1,458 | +11 (+0.76%) | 712,500 |
18 Jul 2017 | JPY | 1,452 | 1,454 | 1,433 | 1,447 | 1,447 | -11 (-0.75%) | 704,300 |
17 Jul 2017 | JPY | 1,458 | 1,458 | 1,458 | 1,458 | 1,458 | 0.0 (0.0%) | 0 |
14 Jul 2017 | JPY | 1,443 | 1,464 | 1,438 | 1,458 | 1,458 | +17 (+1.18%) | 829,800 |
13 Jul 2017 | JPY | 1,453 | 1,456 | 1,437 | 1,441 | 1,441 | -4 (-0.28%) | 822,400 |
12 Jul 2017 | JPY | 1,443 | 1,453 | 1,437 | 1,445 | 1,445 | -7 (-0.48%) | 682,300 |
11 Jul 2017 | JPY | 1,457 | 1,459 | 1,442 | 1,452 | 1,452 | -5 (-0.34%) | 844,500 |
10 Jul 2017 | JPY | 1,456 | 1,463 | 1,449 | 1,457 | 1,457 | +16 (+1.11%) | 828,000 |
7 Jul 2017 | JPY | 1,440 | 1,448 | 1,435 | 1,441 | 1,441 | -10 (-0.69%) | 1,193,300 |
6 Jul 2017 | JPY | 1,458 | 1,469 | 1,449 | 1,451 | 1,451 | -14 (-0.96%) | 1,076,500 |
5 Jul 2017 | JPY | 1,467 | 1,482 | 1,451 | 1,465 | 1,465 | -4 (-0.27%) | 1,034,800 |
4 Jul 2017 | JPY | 1,465 | 1,480 | 1,461 | 1,469 | 1,469 | +11 (+0.75%) | 907,300 |
3 Jul 2017 | JPY | 1,473 | 1,479 | 1,455 | 1,458 | 1,458 | -14 (-0.95%) | 844,400 |
30 Jun 2017 | JPY | 1,496 | 1,499 | 1,464 | 1,472 | 1,472 | -24 (-1.60%) | 1,293,200 |
29 Jun 2017 | JPY | 1,489 | 1,498 | 1,476 | 1,496 | 1,496 | +13 (+0.88%) | 1,098,500 |
28 Jun 2017 | JPY | 1,489 | 1,501 | 1,480 | 1,483 | 1,483 | -18 (-1.20%) | 810,900 |
27 Jun 2017 | JPY | 1,502 | 1,507 | 1,496 | 1,501 | 1,501 | +5 (+0.33%) | 606,000 |
26 Jun 2017 | JPY | 1,497 | 1,503 | 1,489 | 1,496 | 1,496 | 0.0 (0.0%) | 535,000 |