Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2017 | JPY | 1,565 | 1,567 | 1,537 | 1,551 | 1,551 | -11 (-0.70%) | 1,194,600 |
10 May 2017 | JPY | 1,574 | 1,576 | 1,551 | 1,562 | 1,562 | -11 (-0.70%) | 1,526,500 |
9 May 2017 | JPY | 1,560 | 1,576 | 1,539 | 1,573 | 1,573 | -2 (-0.13%) | 2,002,800 |
8 May 2017 | JPY | 1,550 | 1,575 | 1,538 | 1,575 | 1,575 | +23 (+1.48%) | 2,007,300 |
2 May 2017 | JPY | 1,524 | 1,552 | 1,521 | 1,552 | 1,552 | +34 (+2.24%) | 933,400 |
1 May 2017 | JPY | 1,518 | 1,524 | 1,508 | 1,518 | 1,518 | -3 (-0.20%) | 815,200 |
28 Apr 2017 | JPY | 1,525 | 1,530 | 1,516 | 1,521 | 1,521 | -2 (-0.13%) | 778,400 |
27 Apr 2017 | JPY | 1,520 | 1,526 | 1,515 | 1,523 | 1,523 | -1 (-0.07%) | 681,500 |
26 Apr 2017 | JPY | 1,525 | 1,528 | 1,510 | 1,524 | 1,524 | +1 (+0.07%) | 724,300 |
25 Apr 2017 | JPY | 1,489 | 1,525 | 1,482 | 1,523 | 1,523 | +25 (+1.67%) | 739,200 |
24 Apr 2017 | JPY | 1,525 | 1,528 | 1,491 | 1,498 | 1,498 | -5 (-0.33%) | 925,400 |
21 Apr 2017 | JPY | 1,499 | 1,512 | 1,493 | 1,503 | 1,503 | +6 (+0.40%) | 966,400 |
20 Apr 2017 | JPY | 1,493 | 1,507 | 1,481 | 1,497 | 1,497 | -6 (-0.40%) | 1,243,700 |
19 Apr 2017 | JPY | 1,495 | 1,520 | 1,488 | 1,503 | 1,503 | -5 (-0.33%) | 1,165,600 |
18 Apr 2017 | JPY | 1,521 | 1,526 | 1,500 | 1,508 | 1,508 | +3 (+0.20%) | 895,400 |
17 Apr 2017 | JPY | 1,467 | 1,512 | 1,465 | 1,505 | 1,505 | +24 (+1.62%) | 919,300 |
14 Apr 2017 | JPY | 1,512 | 1,515 | 1,472 | 1,481 | 1,481 | -1 (-0.07%) | 1,131,800 |
13 Apr 2017 | JPY | 1,472 | 1,486 | 1,470 | 1,482 | 1,482 | -1 (-0.07%) | 1,063,600 |
12 Apr 2017 | JPY | 1,479 | 1,490 | 1,468 | 1,483 | 1,483 | -9 (-0.60%) | 1,307,100 |
11 Apr 2017 | JPY | 1,472 | 1,495 | 1,465 | 1,492 | 1,492 | +12 (+0.81%) | 868,000 |
10 Apr 2017 | JPY | 1,488 | 1,502 | 1,467 | 1,480 | 1,480 | +15 (+1.02%) | 1,086,700 |
7 Apr 2017 | JPY | 1,452 | 1,478 | 1,441 | 1,465 | 1,465 | +29 (+2.02%) | 1,698,600 |
6 Apr 2017 | JPY | 1,457 | 1,466 | 1,429 | 1,436 | 1,436 | -25 (-1.71%) | 1,711,500 |
5 Apr 2017 | JPY | 1,452 | 1,472 | 1,446 | 1,461 | 1,461 | +9 (+0.62%) | 1,011,300 |
4 Apr 2017 | JPY | 1,457 | 1,461 | 1,434 | 1,452 | 1,452 | -15 (-1.02%) | 1,341,900 |
3 Apr 2017 | JPY | 1,485 | 1,488 | 1,452 | 1,467 | 1,467 | -1 (-0.07%) | 1,189,100 |
31 Mar 2017 | JPY | 1,480 | 1,502 | 1,468 | 1,468 | 1,468 | -4 (-0.27%) | 1,195,100 |
30 Mar 2017 | JPY | 1,495 | 1,499 | 1,466 | 1,472 | 1,472 | -23 (-1.54%) | 1,019,300 |
29 Mar 2017 | JPY | 1,497 | 1,502 | 1,486 | 1,495 | 1,495 | +2 (+0.13%) | 745,100 |
28 Mar 2017 | JPY | 1,487 | 1,500 | 1,487 | 1,493 | 1,493 | +21 (+1.43%) | 907,900 |