Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2017 | JPY | 3,038 | 3,083 | 3,029 | 3,078 | 3,078 | +63 (+2.09%) | 2,417,000 |
1 May 2017 | JPY | 2,980 | 3,016 | 2,973.5 | 3,015 | 3,015 | +9 (+0.30%) | 1,359,000 |
28 Apr 2017 | JPY | 3,029 | 3,033 | 2,998.5 | 3,006 | 3,006 | -32 (-1.05%) | 1,327,000 |
27 Apr 2017 | JPY | 3,030 | 3,043 | 3,018 | 3,038 | 3,038 | -5 (-0.16%) | 1,306,000 |
26 Apr 2017 | JPY | 3,050 | 3,050 | 3,020 | 3,043 | 3,043 | +27 (+0.90%) | 1,614,000 |
25 Apr 2017 | JPY | 2,968.5 | 3,023 | 2,960 | 3,016 | 3,016 | +31.5 (+1.06%) | 1,636,000 |
24 Apr 2017 | JPY | 3,026 | 3,030 | 2,950 | 2,984.5 | 2,984.5 | +9 (+0.30%) | 2,528,000 |
21 Apr 2017 | JPY | 2,957 | 2,986.5 | 2,957 | 2,975.5 | 2,975.5 | +27.5 (+0.93%) | 2,098,000 |
20 Apr 2017 | JPY | 2,964.5 | 2,972 | 2,943.5 | 2,948 | 2,948 | -20.5 (-0.69%) | 1,894,000 |
19 Apr 2017 | JPY | 2,983.5 | 2,995 | 2,966.5 | 2,968.5 | 2,968.5 | -28 (-0.93%) | 1,984,000 |
18 Apr 2017 | JPY | 3,027 | 3,055 | 2,977.5 | 2,996.5 | 2,996.5 | -20.5 (-0.68%) | 2,595,000 |
17 Apr 2017 | JPY | 2,945 | 3,025 | 2,937 | 3,017 | 3,017 | +52 (+1.75%) | 2,658,000 |
14 Apr 2017 | JPY | 2,955 | 2,990.5 | 2,923 | 2,965 | 2,965 | +60 (+2.07%) | 3,490,000 |
13 Apr 2017 | JPY | 2,910 | 2,926.5 | 2,894 | 2,905 | 2,905 | -20.5 (-0.70%) | 2,226,000 |
12 Apr 2017 | JPY | 2,894 | 2,940.5 | 2,887.5 | 2,925.5 | 2,925.5 | -3 (-0.10%) | 2,610,000 |
11 Apr 2017 | JPY | 2,891.5 | 2,934 | 2,878.5 | 2,928.5 | 2,928.5 | +29 (+1.00%) | 1,851,000 |
10 Apr 2017 | JPY | 2,912 | 2,920 | 2,887.5 | 2,899.5 | 2,899.5 | +33 (+1.15%) | 2,309,000 |
7 Apr 2017 | JPY | 2,852 | 2,881.5 | 2,836 | 2,866.5 | 2,866.5 | +46 (+1.63%) | 3,534,000 |
6 Apr 2017 | JPY | 2,872 | 2,899 | 2,809 | 2,820.5 | 2,820.5 | -61 (-2.12%) | 3,187,000 |
5 Apr 2017 | JPY | 2,906 | 2,921 | 2,866.5 | 2,881.5 | 2,881.5 | -14 (-0.48%) | 2,090,000 |
4 Apr 2017 | JPY | 2,885 | 2,904 | 2,854.5 | 2,895.5 | 2,895.5 | +6.5 (+0.22%) | 2,835,000 |
3 Apr 2017 | JPY | 2,892 | 2,907.5 | 2,872 | 2,889 | 2,889 | +3 (+0.10%) | 2,510,000 |
31 Mar 2017 | JPY | 2,897 | 2,943.5 | 2,886 | 2,886 | 2,886 | 0.0 (0.0%) | 2,811,000 |
30 Mar 2017 | JPY | 2,943 | 2,943 | 2,876.5 | 2,886 | 2,886 | -70 (-2.37%) | 2,414,000 |
29 Mar 2017 | JPY | 2,959.5 | 2,963 | 2,934 | 2,956 | 2,956 | +14.5 (+0.49%) | 1,611,000 |
28 Mar 2017 | JPY | 2,951 | 2,964.5 | 2,929.5 | 2,941.5 | 2,941.5 | +21.5 (+0.74%) | 2,060,000 |
27 Mar 2017 | JPY | 2,964 | 2,975.5 | 2,911.5 | 2,920 | 2,920 | -91 (-3.02%) | 2,080,000 |
24 Mar 2017 | JPY | 2,973.5 | 3,015 | 2,953.5 | 3,011 | 3,011 | +29.5 (+0.99%) | 2,009,000 |
23 Mar 2017 | JPY | 2,910 | 2,996.5 | 2,905.5 | 2,981.5 | 2,981.5 | +60 (+2.05%) | 3,150,000 |
22 Mar 2017 | JPY | 2,958.5 | 2,978 | 2,918 | 2,921.5 | 2,921.5 | -93.5 (-3.10%) | 2,442,000 |