Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2017 | JPY | 3,518 | 3,549 | 3,508 | 3,520 | 3,520 | +27 (+0.77%) | 2,536,000 |
15 Jun 2017 | JPY | 3,474 | 3,527 | 3,467 | 3,493 | 3,493 | +30 (+0.87%) | 1,906,000 |
14 Jun 2017 | JPY | 3,491 | 3,498 | 3,462 | 3,463 | 3,463 | -23 (-0.66%) | 1,520,000 |
13 Jun 2017 | JPY | 3,419 | 3,494 | 3,419 | 3,486 | 3,486 | +67 (+1.96%) | 1,776,000 |
12 Jun 2017 | JPY | 3,437 | 3,478 | 3,405 | 3,419 | 3,419 | -32 (-0.93%) | 2,209,000 |
9 Jun 2017 | JPY | 3,391 | 3,484 | 3,388 | 3,451 | 3,451 | +76 (+2.25%) | 3,761,000 |
8 Jun 2017 | JPY | 3,461 | 3,461 | 3,372 | 3,375 | 3,375 | -69 (-2.00%) | 3,179,000 |
7 Jun 2017 | JPY | 3,477 | 3,485 | 3,441 | 3,444 | 3,444 | -15 (-0.43%) | 2,005,000 |
6 Jun 2017 | JPY | 3,442 | 3,476 | 3,437 | 3,459 | 3,459 | -9 (-0.26%) | 2,100,000 |
5 Jun 2017 | JPY | 3,478 | 3,481 | 3,449 | 3,468 | 3,468 | -27 (-0.77%) | 1,832,000 |
2 Jun 2017 | JPY | 3,458 | 3,504 | 3,442 | 3,495 | 3,495 | +48 (+1.39%) | 2,904,000 |
1 Jun 2017 | JPY | 3,369 | 3,450 | 3,360 | 3,447 | 3,447 | +107 (+3.20%) | 3,707,000 |
31 May 2017 | JPY | 3,298 | 3,340 | 3,292 | 3,340 | 3,340 | +15 (+0.45%) | 2,908,000 |
30 May 2017 | JPY | 3,274 | 3,327 | 3,267 | 3,325 | 3,325 | +23 (+0.70%) | 2,447,000 |
29 May 2017 | JPY | 3,265 | 3,306 | 3,238 | 3,302 | 3,302 | +34 (+1.04%) | 2,450,000 |
26 May 2017 | JPY | 3,259 | 3,274 | 3,247 | 3,268 | 3,268 | +8 (+0.25%) | 1,962,000 |
25 May 2017 | JPY | 3,228 | 3,278 | 3,223 | 3,260 | 3,260 | +33 (+1.02%) | 2,455,000 |
24 May 2017 | JPY | 3,199 | 3,228 | 3,181 | 3,227 | 3,227 | +52 (+1.64%) | 1,732,000 |
23 May 2017 | JPY | 3,160 | 3,187 | 3,153 | 3,175 | 3,175 | +14 (+0.44%) | 1,630,000 |
22 May 2017 | JPY | 3,130 | 3,165 | 3,118 | 3,161 | 3,161 | +59 (+1.90%) | 2,140,000 |
19 May 2017 | JPY | 3,088 | 3,112 | 3,072 | 3,102 | 3,102 | +6 (+0.19%) | 2,009,000 |
18 May 2017 | JPY | 3,100 | 3,112 | 3,064 | 3,096 | 3,096 | -52 (-1.65%) | 2,855,000 |
17 May 2017 | JPY | 3,170 | 3,174 | 3,123 | 3,148 | 3,148 | -49 (-1.53%) | 2,392,000 |
16 May 2017 | JPY | 3,240 | 3,241 | 3,180 | 3,197 | 3,197 | -42 (-1.30%) | 2,060,000 |
15 May 2017 | JPY | 3,250 | 3,284 | 3,226 | 3,239 | 3,239 | +89 (+2.83%) | 4,615,000 |
12 May 2017 | JPY | 3,170 | 3,200 | 3,132 | 3,150 | 3,150 | -8 (-0.25%) | 3,690,000 |
11 May 2017 | JPY | 3,172 | 3,173 | 3,124 | 3,158 | 3,158 | -7 (-0.22%) | 1,872,000 |
10 May 2017 | JPY | 3,167 | 3,177 | 3,141 | 3,165 | 3,165 | -3 (-0.09%) | 1,961,000 |
9 May 2017 | JPY | 3,165 | 3,174 | 3,145 | 3,168 | 3,168 | -3 (-0.09%) | 2,077,000 |
8 May 2017 | JPY | 3,144 | 3,174 | 3,111 | 3,171 | 3,171 | +93 (+3.02%) | 3,089,000 |