Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jun 2017 | JPY | 1,178 | 1,178 | 1,153 | 1,154 | 1,154 | -19 (-1.62%) | 218,000 |
19 Jun 2017 | JPY | 1,180 | 1,182 | 1,168 | 1,173 | 1,173 | -7 (-0.59%) | 164,600 |
16 Jun 2017 | JPY | 1,176 | 1,183 | 1,167 | 1,180 | 1,180 | 0.0 (0.0%) | 181,400 |
15 Jun 2017 | JPY | 1,170 | 1,185 | 1,169 | 1,180 | 1,180 | +5 (+0.43%) | 115,700 |
14 Jun 2017 | JPY | 1,186 | 1,187 | 1,165 | 1,175 | 1,175 | -9 (-0.76%) | 139,900 |
13 Jun 2017 | JPY | 1,147 | 1,189 | 1,147 | 1,184 | 1,184 | +35 (+3.05%) | 199,400 |
12 Jun 2017 | JPY | 1,141 | 1,155 | 1,133 | 1,149 | 1,149 | -2 (-0.17%) | 189,000 |
9 Jun 2017 | JPY | 1,159 | 1,172 | 1,147 | 1,151 | 1,151 | -3 (-0.26%) | 195,600 |
8 Jun 2017 | JPY | 1,184 | 1,184 | 1,152 | 1,154 | 1,154 | -31 (-2.62%) | 238,200 |
7 Jun 2017 | JPY | 1,178 | 1,190 | 1,169 | 1,185 | 1,185 | +7 (+0.59%) | 170,600 |
6 Jun 2017 | JPY | 1,204 | 1,204 | 1,174 | 1,178 | 1,178 | -32 (-2.64%) | 233,300 |
5 Jun 2017 | JPY | 1,216 | 1,217 | 1,205 | 1,210 | 1,210 | -7 (-0.58%) | 148,500 |
2 Jun 2017 | JPY | 1,210 | 1,228 | 1,206 | 1,217 | 1,217 | +10 (+0.83%) | 487,000 |
1 Jun 2017 | JPY | 1,184 | 1,214 | 1,181 | 1,207 | 1,207 | +39 (+3.34%) | 447,700 |
31 May 2017 | JPY | 1,170 | 1,184 | 1,168 | 1,168 | 1,168 | -7 (-0.60%) | 183,900 |
30 May 2017 | JPY | 1,180 | 1,180 | 1,168 | 1,175 | 1,175 | +1 (+0.09%) | 167,800 |
29 May 2017 | JPY | 1,177 | 1,185 | 1,170 | 1,174 | 1,174 | -14 (-1.18%) | 237,300 |
26 May 2017 | JPY | 1,215 | 1,222 | 1,187 | 1,188 | 1,188 | -20 (-1.66%) | 265,000 |
25 May 2017 | JPY | 1,206 | 1,230 | 1,201 | 1,208 | 1,208 | +11 (+0.92%) | 386,500 |
24 May 2017 | JPY | 1,201 | 1,207 | 1,192 | 1,197 | 1,197 | -2 (-0.17%) | 189,800 |
23 May 2017 | JPY | 1,203 | 1,208 | 1,194 | 1,199 | 1,199 | 0.0 (0.0%) | 299,900 |
22 May 2017 | JPY | 1,177 | 1,224 | 1,176 | 1,199 | 1,199 | +28 (+2.39%) | 590,300 |
19 May 2017 | JPY | 1,156 | 1,174 | 1,145 | 1,171 | 1,171 | +15 (+1.30%) | 263,500 |
18 May 2017 | JPY | 1,128 | 1,159 | 1,127 | 1,156 | 1,156 | -2 (-0.17%) | 234,500 |
17 May 2017 | JPY | 1,151 | 1,165 | 1,146 | 1,158 | 1,158 | +9 (+0.78%) | 368,500 |
16 May 2017 | JPY | 1,159 | 1,160 | 1,138 | 1,149 | 1,149 | -4 (-0.35%) | 283,700 |
15 May 2017 | JPY | 1,119 | 1,155 | 1,115 | 1,153 | 1,153 | +42 (+3.78%) | 431,800 |
12 May 2017 | JPY | 1,139 | 1,174 | 1,100 | 1,111 | 1,111 | -38 (-3.31%) | 771,800 |
11 May 2017 | JPY | 1,120 | 1,158 | 1,112 | 1,149 | 1,149 | +33 (+2.96%) | 652,600 |
10 May 2017 | JPY | 1,031 | 1,120 | 1,031 | 1,116 | 1,116 | +97 (+9.52%) | 1,289,000 |