Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2017 | JPY | 2,107 | 2,134 | 2,087 | 2,107 | 2,107 | +48 (+2.33%) | 3,588,300 |
11 May 2017 | JPY | 2,081 | 2,082 | 2,051 | 2,059 | 2,059 | -10 (-0.48%) | 1,971,100 |
10 May 2017 | JPY | 2,065 | 2,095 | 2,056 | 2,069 | 2,069 | +25 (+1.22%) | 3,450,800 |
9 May 2017 | JPY | 2,049 | 2,055 | 2,036 | 2,044 | 2,044 | +6 (+0.29%) | 2,292,200 |
8 May 2017 | JPY | 2,050 | 2,070 | 2,034 | 2,038 | 2,038 | +30 (+1.49%) | 4,686,200 |
2 May 2017 | JPY | 1,966 | 2,018 | 1,961 | 2,008 | 2,008 | +41 (+2.08%) | 3,248,000 |
1 May 2017 | JPY | 1,970 | 1,971 | 1,952 | 1,967 | 1,967 | +21 (+1.08%) | 1,873,400 |
28 Apr 2017 | JPY | 1,956 | 1,968 | 1,927 | 1,946 | 1,946 | -10 (-0.51%) | 2,865,700 |
27 Apr 2017 | JPY | 1,955 | 1,988 | 1,941 | 1,956 | 1,956 | -43 (-2.15%) | 6,417,100 |
26 Apr 2017 | JPY | 2,021 | 2,027 | 1,986 | 1,999 | 1,999 | -6 (-0.30%) | 1,900,200 |
25 Apr 2017 | JPY | 1,970 | 2,018 | 1,967 | 2,005 | 2,005 | +57 (+2.93%) | 2,755,000 |
24 Apr 2017 | JPY | 1,920 | 1,949 | 1,914 | 1,948 | 1,948 | +58 (+3.07%) | 1,155,700 |
21 Apr 2017 | JPY | 1,894 | 1,897 | 1,877 | 1,890 | 1,890 | +11 (+0.59%) | 800,900 |
20 Apr 2017 | JPY | 1,904 | 1,907 | 1,879 | 1,879 | 1,879 | -24 (-1.26%) | 934,300 |
19 Apr 2017 | JPY | 1,920 | 1,932 | 1,899 | 1,903 | 1,903 | -21 (-1.09%) | 1,099,400 |
18 Apr 2017 | JPY | 1,928 | 1,944 | 1,918 | 1,924 | 1,924 | +1 (+0.05%) | 1,129,900 |
17 Apr 2017 | JPY | 1,900 | 1,923 | 1,888 | 1,923 | 1,923 | +22 (+1.16%) | 889,100 |
14 Apr 2017 | JPY | 1,898 | 1,905 | 1,871 | 1,901 | 1,901 | -2 (-0.11%) | 942,500 |
13 Apr 2017 | JPY | 1,896 | 1,918 | 1,879 | 1,903 | 1,903 | -3 (-0.16%) | 1,148,800 |
12 Apr 2017 | JPY | 1,899 | 1,919 | 1,896 | 1,906 | 1,906 | -2 (-0.10%) | 981,300 |
11 Apr 2017 | JPY | 1,885 | 1,908 | 1,876 | 1,908 | 1,908 | +13 (+0.69%) | 947,800 |
10 Apr 2017 | JPY | 1,922 | 1,926 | 1,887 | 1,895 | 1,895 | -3 (-0.16%) | 970,800 |
7 Apr 2017 | JPY | 1,906 | 1,926 | 1,877 | 1,898 | 1,898 | +13 (+0.69%) | 1,534,300 |
6 Apr 2017 | JPY | 1,876 | 1,909 | 1,873 | 1,885 | 1,885 | +10 (+0.53%) | 1,600,200 |
5 Apr 2017 | JPY | 1,861 | 1,879 | 1,855 | 1,875 | 1,875 | +27 (+1.46%) | 1,197,200 |
4 Apr 2017 | JPY | 1,851 | 1,859 | 1,828 | 1,848 | 1,848 | -15 (-0.81%) | 944,000 |
3 Apr 2017 | JPY | 1,848 | 1,873 | 1,832 | 1,863 | 1,863 | +26 (+1.42%) | 1,350,700 |
31 Mar 2017 | JPY | 1,870 | 1,876 | 1,837 | 1,837 | 1,837 | -18 (-0.97%) | 1,009,700 |
30 Mar 2017 | JPY | 1,891 | 1,897 | 1,854 | 1,855 | 1,855 | -48 (-2.52%) | 900,100 |
29 Mar 2017 | JPY | 1,896 | 1,905 | 1,891 | 1,903 | 1,903 | -3 (-0.16%) | 764,100 |