Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2017 | JPY | 1,632.5 | 1,677.5 | 1,602.5 | 1,662.5 | 1,662.5 | +42.5 (+2.62%) | 72,400 |
3 Aug 2017 | JPY | 1,627.5 | 1,635 | 1,615 | 1,620 | 1,620 | -7.5 (-0.46%) | 30,400 |
2 Aug 2017 | JPY | 1,612.5 | 1,640 | 1,605 | 1,627.5 | 1,627.5 | +17.5 (+1.09%) | 30,800 |
1 Aug 2017 | JPY | 1,670 | 1,670 | 1,600 | 1,610 | 1,610 | -62.5 (-3.74%) | 51,600 |
31 Jul 2017 | JPY | 1,625 | 1,672.5 | 1,612.5 | 1,672.5 | 1,672.5 | +40 (+2.45%) | 46,800 |
28 Jul 2017 | JPY | 1,665 | 1,665 | 1,632.5 | 1,632.5 | 1,632.5 | -30 (-1.80%) | 49,200 |
27 Jul 2017 | JPY | 1,677.5 | 1,680 | 1,662.5 | 1,662.5 | 1,662.5 | -15 (-0.89%) | 27,200 |
26 Jul 2017 | JPY | 1,692.5 | 1,697.5 | 1,677.5 | 1,677.5 | 1,677.5 | -17.5 (-1.03%) | 25,600 |
25 Jul 2017 | JPY | 1,692.5 | 1,700 | 1,667.5 | 1,695 | 1,695 | +17.5 (+1.04%) | 28,800 |
24 Jul 2017 | JPY | 1,705 | 1,705 | 1,665 | 1,677.5 | 1,677.5 | -15 (-0.89%) | 32,800 |
21 Jul 2017 | JPY | 1,682.5 | 1,697.5 | 1,662.5 | 1,692.5 | 1,692.5 | +30 (+1.80%) | 35,600 |
20 Jul 2017 | JPY | 1,660 | 1,692.5 | 1,657.5 | 1,662.5 | 1,662.5 | +7.5 (+0.45%) | 35,200 |
19 Jul 2017 | JPY | 1,667.5 | 1,680 | 1,650 | 1,655 | 1,655 | +2.5 (+0.15%) | 34,800 |
18 Jul 2017 | JPY | 1,667.5 | 1,685 | 1,640 | 1,652.5 | 1,652.5 | -22.5 (-1.34%) | 43,600 |
17 Jul 2017 | JPY | 1,675 | 1,675 | 1,675 | 1,675 | 1,675 | 0.0 (0.0%) | 0 |
14 Jul 2017 | JPY | 1,717.5 | 1,717.5 | 1,675 | 1,675 | 1,675 | -30 (-1.76%) | 66,400 |
13 Jul 2017 | JPY | 1,735 | 1,735 | 1,695 | 1,705 | 1,705 | -15 (-0.87%) | 76,400 |
12 Jul 2017 | JPY | 1,720 | 1,742.5 | 1,712.5 | 1,720 | 1,720 | -7.5 (-0.43%) | 42,000 |
11 Jul 2017 | JPY | 1,720 | 1,772.5 | 1,712.5 | 1,727.5 | 1,727.5 | +25 (+1.47%) | 141,600 |
10 Jul 2017 | JPY | 1,737.5 | 1,740 | 1,695 | 1,702.5 | 1,702.5 | -22.5 (-1.30%) | 52,800 |
7 Jul 2017 | JPY | 1,705 | 1,735 | 1,665 | 1,725 | 1,725 | +37.5 (+2.22%) | 78,800 |
6 Jul 2017 | JPY | 1,652.5 | 1,705 | 1,652.5 | 1,687.5 | 1,687.5 | +42.5 (+2.58%) | 81,200 |
5 Jul 2017 | JPY | 1,640 | 1,657.5 | 1,630 | 1,645 | 1,645 | -12.5 (-0.75%) | 70,000 |
4 Jul 2017 | JPY | 1,737.5 | 1,737.5 | 1,657.5 | 1,657.5 | 1,657.5 | -62.5 (-3.63%) | 115,200 |
3 Jul 2017 | JPY | 1,762.5 | 1,775 | 1,712.5 | 1,720 | 1,720 | -17.5 (-1.01%) | 60,800 |
30 Jun 2017 | JPY | 1,725 | 1,737.5 | 1,682.5 | 1,737.5 | 1,737.5 | -37.5 (-2.11%) | 144,000 |
29 Jun 2017 | JPY | 1,770 | 1,795 | 1,755 | 1,775 | 1,775 | +22.5 (+1.28%) | 55,600 |
28 Jun 2017 | JPY | 1,865 | 1,865 | 1,750 | 1,752.5 | 1,752.5 | -110 (-5.91%) | 206,400 |
27 Jun 2017 | JPY | 1,897.5 | 1,947.5 | 1,862.5 | 1,862.5 | 1,862.5 | -12.5 (-0.67%) | 158,000 |
26 Jun 2017 | JPY | 1,860 | 1,875 | 1,812.5 | 1,875 | 1,875 | -30 (-1.57%) | 228,400 |