Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2017 | JPY | 1,395 | 1,396 | 1,357 | 1,386 | 1,386 | -11 (-0.79%) | 653,300 |
8 May 2017 | JPY | 1,410 | 1,414 | 1,366 | 1,397 | 1,397 | +8 (+0.58%) | 965,700 |
2 May 2017 | JPY | 1,333 | 1,404 | 1,333 | 1,389 | 1,389 | +57 (+4.28%) | 1,244,600 |
1 May 2017 | JPY | 1,334 | 1,362 | 1,323 | 1,332 | 1,332 | -4 (-0.30%) | 508,500 |
28 Apr 2017 | JPY | 1,335 | 1,341 | 1,314 | 1,336 | 1,336 | +12 (+0.91%) | 427,900 |
27 Apr 2017 | JPY | 1,316 | 1,339 | 1,313 | 1,324 | 1,324 | +1 (+0.08%) | 384,300 |
26 Apr 2017 | JPY | 1,362 | 1,370 | 1,311 | 1,323 | 1,323 | -21 (-1.56%) | 918,200 |
25 Apr 2017 | JPY | 1,320 | 1,358 | 1,316 | 1,344 | 1,344 | +14 (+1.05%) | 593,200 |
24 Apr 2017 | JPY | 1,340 | 1,340 | 1,304 | 1,330 | 1,330 | +47 (+3.66%) | 960,900 |
21 Apr 2017 | JPY | 1,261 | 1,297 | 1,248 | 1,283 | 1,283 | +37 (+2.97%) | 778,100 |
20 Apr 2017 | JPY | 1,280 | 1,306 | 1,243 | 1,246 | 1,246 | +28 (+2.30%) | 1,133,900 |
19 Apr 2017 | JPY | 1,246 | 1,256 | 1,208 | 1,218 | 1,218 | -38 (-3.03%) | 714,100 |
18 Apr 2017 | JPY | 1,270 | 1,282 | 1,248 | 1,256 | 1,256 | +10 (+0.80%) | 510,400 |
17 Apr 2017 | JPY | 1,220 | 1,268 | 1,219 | 1,246 | 1,246 | +13 (+1.05%) | 542,700 |
14 Apr 2017 | JPY | 1,254 | 1,281 | 1,227 | 1,233 | 1,233 | -20 (-1.60%) | 667,900 |
13 Apr 2017 | JPY | 1,292 | 1,306 | 1,247 | 1,253 | 1,253 | -61 (-4.64%) | 1,289,300 |
12 Apr 2017 | JPY | 1,294 | 1,321 | 1,280 | 1,314 | 1,314 | +3 (+0.23%) | 770,000 |
11 Apr 2017 | JPY | 1,340 | 1,345 | 1,302 | 1,311 | 1,311 | -47 (-3.46%) | 961,400 |
10 Apr 2017 | JPY | 1,330 | 1,384 | 1,322 | 1,358 | 1,358 | +41 (+3.11%) | 1,317,700 |
7 Apr 2017 | JPY | 1,315 | 1,341 | 1,287 | 1,317 | 1,317 | +12 (+0.92%) | 1,016,600 |
6 Apr 2017 | JPY | 1,341 | 1,347 | 1,293 | 1,305 | 1,305 | -49 (-3.62%) | 1,510,400 |
5 Apr 2017 | JPY | 1,306 | 1,360 | 1,306 | 1,354 | 1,354 | +21 (+1.58%) | 1,471,200 |
4 Apr 2017 | JPY | 1,328 | 1,350 | 1,273 | 1,333 | 1,333 | +8 (+0.60%) | 1,558,800 |
3 Apr 2017 | JPY | 1,322 | 1,338 | 1,305 | 1,325 | 1,325 | +12 (+0.91%) | 963,500 |
31 Mar 2017 | JPY | 1,282 | 1,329 | 1,282 | 1,313 | 1,313 | +45 (+3.55%) | 1,143,900 |
30 Mar 2017 | JPY | 1,282 | 1,310 | 1,254 | 1,268 | 1,268 | -18 (-1.40%) | 1,337,200 |
29 Mar 2017 | JPY | 1,247 | 1,296 | 1,223 | 1,286 | 1,286 | +48 (+3.88%) | 1,180,800 |
28 Mar 2017 | JPY | 1,205 | 1,238 | 1,201 | 1,238 | 1,238 | +37 (+3.08%) | 518,300 |
27 Mar 2017 | JPY | 1,215 | 1,221 | 1,195 | 1,201 | 1,201 | -19 (-1.56%) | 449,500 |
24 Mar 2017 | JPY | 1,229 | 1,236 | 1,210 | 1,220 | 1,220 | -4 (-0.33%) | 299,100 |