Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2017 | JPY | 1,472 | 1,475.5 | 1,456 | 1,467 | 1,467 | -8.5 (-0.58%) | 1,898,200 |
10 May 2017 | JPY | 1,475 | 1,493.5 | 1,471 | 1,475.5 | 1,475.5 | +8 (+0.55%) | 1,785,100 |
9 May 2017 | JPY | 1,473.5 | 1,484.5 | 1,465.5 | 1,467.5 | 1,467.5 | -15 (-1.01%) | 2,099,100 |
8 May 2017 | JPY | 1,458 | 1,486.5 | 1,443 | 1,482.5 | 1,482.5 | +36 (+2.49%) | 3,256,300 |
2 May 2017 | JPY | 1,450 | 1,454 | 1,438.5 | 1,446.5 | 1,446.5 | +7 (+0.49%) | 2,103,700 |
1 May 2017 | JPY | 1,486 | 1,486 | 1,427.5 | 1,439.5 | 1,439.5 | -58 (-3.87%) | 3,569,600 |
28 Apr 2017 | JPY | 1,483 | 1,499 | 1,481.5 | 1,497.5 | 1,497.5 | +19.5 (+1.32%) | 1,943,800 |
27 Apr 2017 | JPY | 1,486 | 1,492 | 1,471.5 | 1,478 | 1,478 | -17 (-1.14%) | 1,434,300 |
26 Apr 2017 | JPY | 1,500 | 1,505 | 1,483 | 1,495 | 1,495 | +5 (+0.34%) | 1,359,100 |
25 Apr 2017 | JPY | 1,474 | 1,496.5 | 1,470.5 | 1,490 | 1,490 | +16.5 (+1.12%) | 1,582,900 |
24 Apr 2017 | JPY | 1,465 | 1,481 | 1,457.5 | 1,473.5 | 1,473.5 | 0.0 (0.0%) | 1,474,500 |
21 Apr 2017 | JPY | 1,454 | 1,479.5 | 1,449 | 1,473.5 | 1,473.5 | +25.5 (+1.76%) | 1,634,300 |
20 Apr 2017 | JPY | 1,466 | 1,470 | 1,447 | 1,448 | 1,448 | -17 (-1.16%) | 1,581,900 |
19 Apr 2017 | JPY | 1,455.5 | 1,471 | 1,451 | 1,465 | 1,465 | -9 (-0.61%) | 2,194,800 |
18 Apr 2017 | JPY | 1,479 | 1,484.5 | 1,467.5 | 1,474 | 1,474 | +13.5 (+0.92%) | 1,610,900 |
17 Apr 2017 | JPY | 1,417.5 | 1,461.5 | 1,413 | 1,460.5 | 1,460.5 | +33.5 (+2.35%) | 1,025,400 |
14 Apr 2017 | JPY | 1,463.5 | 1,463.5 | 1,423.5 | 1,427 | 1,427 | -45 (-3.06%) | 1,326,400 |
13 Apr 2017 | JPY | 1,456.5 | 1,478.5 | 1,454 | 1,472 | 1,472 | +22.5 (+1.55%) | 1,795,400 |
12 Apr 2017 | JPY | 1,438 | 1,451 | 1,431.5 | 1,449.5 | 1,449.5 | -5 (-0.34%) | 1,442,300 |
11 Apr 2017 | JPY | 1,451.5 | 1,456.5 | 1,447 | 1,454.5 | 1,454.5 | -5 (-0.34%) | 1,112,200 |
10 Apr 2017 | JPY | 1,470.5 | 1,472.5 | 1,452 | 1,459.5 | 1,459.5 | -4.5 (-0.31%) | 1,169,100 |
7 Apr 2017 | JPY | 1,459 | 1,471.5 | 1,452 | 1,464 | 1,464 | +15.5 (+1.07%) | 1,530,000 |
6 Apr 2017 | JPY | 1,487.5 | 1,488.5 | 1,446 | 1,448.5 | 1,448.5 | -35.5 (-2.39%) | 2,250,600 |
5 Apr 2017 | JPY | 1,483.5 | 1,488.5 | 1,472.5 | 1,484 | 1,484 | -6 (-0.40%) | 1,467,900 |
4 Apr 2017 | JPY | 1,493 | 1,495 | 1,473.5 | 1,490 | 1,490 | +8 (+0.54%) | 1,792,000 |
3 Apr 2017 | JPY | 1,478 | 1,489.5 | 1,462.5 | 1,482 | 1,482 | -9 (-0.60%) | 2,089,100 |
31 Mar 2017 | JPY | 1,509 | 1,521 | 1,491 | 1,491 | 1,491 | +4 (+0.27%) | 2,472,800 |
30 Mar 2017 | JPY | 1,521 | 1,525 | 1,484 | 1,487 | 1,487 | -41 (-2.68%) | 1,860,800 |
29 Mar 2017 | JPY | 1,512 | 1,548 | 1,502.5 | 1,528 | 1,528 | +17 (+1.13%) | 3,012,800 |
28 Mar 2017 | JPY | 1,492.5 | 1,518.5 | 1,489.5 | 1,511 | 1,511 | +34 (+2.30%) | 2,194,800 |