Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2017 | JPY | 3,369 | 3,399 | 3,359 | 3,389 | 3,389 | +23 (+0.68%) | 1,247,000 |
27 Jul 2017 | JPY | 3,353 | 3,398 | 3,352 | 3,366 | 3,366 | +13 (+0.39%) | 1,449,000 |
26 Jul 2017 | JPY | 3,336 | 3,358 | 3,330 | 3,353 | 3,353 | +41 (+1.24%) | 964,000 |
25 Jul 2017 | JPY | 3,330 | 3,339 | 3,309 | 3,312 | 3,312 | -22 (-0.66%) | 1,100,000 |
24 Jul 2017 | JPY | 3,300 | 3,340 | 3,298 | 3,334 | 3,334 | -3 (-0.09%) | 1,243,000 |
21 Jul 2017 | JPY | 3,359 | 3,366 | 3,333 | 3,337 | 3,337 | -34 (-1.01%) | 1,272,000 |
20 Jul 2017 | JPY | 3,344 | 3,379 | 3,339 | 3,371 | 3,371 | -6 (-0.18%) | 1,654,000 |
19 Jul 2017 | JPY | 3,357 | 3,381 | 3,345 | 3,377 | 3,377 | +2 (+0.06%) | 1,326,000 |
18 Jul 2017 | JPY | 3,440 | 3,454 | 3,372 | 3,375 | 3,375 | -82 (-2.37%) | 1,819,000 |
17 Jul 2017 | JPY | 3,457 | 3,457 | 3,457 | 3,457 | 3,457 | 0.0 (0.0%) | 0 |
14 Jul 2017 | JPY | 3,459 | 3,467 | 3,437 | 3,457 | 3,457 | +12 (+0.35%) | 1,049,000 |
13 Jul 2017 | JPY | 3,456 | 3,467 | 3,434 | 3,445 | 3,445 | +17 (+0.50%) | 1,226,000 |
12 Jul 2017 | JPY | 3,415 | 3,441 | 3,410 | 3,428 | 3,428 | -6 (-0.17%) | 1,344,000 |
11 Jul 2017 | JPY | 3,412 | 3,443 | 3,395 | 3,434 | 3,434 | +8 (+0.23%) | 1,162,000 |
10 Jul 2017 | JPY | 3,409 | 3,444 | 3,395 | 3,426 | 3,426 | +59 (+1.75%) | 1,819,000 |
7 Jul 2017 | JPY | 3,400 | 3,410 | 3,358 | 3,367 | 3,367 | -74 (-2.15%) | 2,381,000 |
6 Jul 2017 | JPY | 3,431 | 3,462 | 3,429 | 3,441 | 3,441 | -1 (-0.03%) | 1,219,000 |
5 Jul 2017 | JPY | 3,461 | 3,469 | 3,402 | 3,442 | 3,442 | -44 (-1.26%) | 1,795,000 |
4 Jul 2017 | JPY | 3,487 | 3,526 | 3,468 | 3,486 | 3,486 | +38 (+1.10%) | 1,707,000 |
3 Jul 2017 | JPY | 3,460 | 3,470 | 3,432 | 3,448 | 3,448 | -17 (-0.49%) | 1,398,000 |
30 Jun 2017 | JPY | 3,481 | 3,493 | 3,439 | 3,465 | 3,465 | -11 (-0.32%) | 2,693,000 |
29 Jun 2017 | JPY | 3,480 | 3,484 | 3,453 | 3,476 | 3,476 | +15 (+0.43%) | 1,547,000 |
28 Jun 2017 | JPY | 3,484 | 3,498 | 3,457 | 3,461 | 3,461 | -17 (-0.49%) | 1,777,000 |
27 Jun 2017 | JPY | 3,491 | 3,505 | 3,470 | 3,478 | 3,478 | +1 (+0.03%) | 1,289,000 |
26 Jun 2017 | JPY | 3,526 | 3,542 | 3,474 | 3,477 | 3,477 | -5 (-0.14%) | 1,606,000 |
23 Jun 2017 | JPY | 3,460 | 3,487 | 3,444 | 3,482 | 3,482 | +8 (+0.23%) | 1,439,000 |
22 Jun 2017 | JPY | 3,487 | 3,493 | 3,469 | 3,474 | 3,474 | -30 (-0.86%) | 1,199,000 |
21 Jun 2017 | JPY | 3,511 | 3,519 | 3,488 | 3,504 | 3,504 | -13 (-0.37%) | 1,237,000 |
20 Jun 2017 | JPY | 3,547 | 3,575 | 3,515 | 3,517 | 3,517 | -20 (-0.57%) | 1,768,000 |
19 Jun 2017 | JPY | 3,487 | 3,541 | 3,471 | 3,537 | 3,537 | +17 (+0.48%) | 1,465,000 |