Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2017 | JPY | 1,495.5 | 1,497 | 1,480.5 | 1,483 | 1,483 | -22 (-1.46%) | 101,800 |
3 Aug 2017 | JPY | 1,498.5 | 1,505 | 1,493 | 1,505 | 1,505 | +6.5 (+0.43%) | 92,800 |
2 Aug 2017 | JPY | 1,507.5 | 1,515 | 1,495.5 | 1,498.5 | 1,498.5 | -11.5 (-0.76%) | 102,000 |
1 Aug 2017 | JPY | 1,545 | 1,545 | 1,502.5 | 1,510 | 1,510 | -15 (-0.98%) | 85,800 |
31 Jul 2017 | JPY | 1,547.5 | 1,550 | 1,522.5 | 1,525 | 1,525 | -32.5 (-2.09%) | 111,400 |
28 Jul 2017 | JPY | 1,542.5 | 1,557.5 | 1,542.5 | 1,557.5 | 1,557.5 | +25 (+1.63%) | 64,000 |
27 Jul 2017 | JPY | 1,535 | 1,550 | 1,527.5 | 1,532.5 | 1,532.5 | -15 (-0.97%) | 134,600 |
26 Jul 2017 | JPY | 1,560 | 1,575 | 1,540 | 1,547.5 | 1,547.5 | -7.5 (-0.48%) | 105,200 |
25 Jul 2017 | JPY | 1,577.5 | 1,580 | 1,552.5 | 1,555 | 1,555 | -30 (-1.89%) | 87,800 |
24 Jul 2017 | JPY | 1,587.5 | 1,605 | 1,570 | 1,585 | 1,585 | -12.5 (-0.78%) | 83,600 |
21 Jul 2017 | JPY | 1,585 | 1,600 | 1,580 | 1,597.5 | 1,597.5 | +12.5 (+0.79%) | 44,200 |
20 Jul 2017 | JPY | 1,575 | 1,592.5 | 1,567.5 | 1,585 | 1,585 | +12.5 (+0.79%) | 40,600 |
19 Jul 2017 | JPY | 1,562.5 | 1,572.5 | 1,560 | 1,572.5 | 1,572.5 | +5 (+0.32%) | 23,400 |
18 Jul 2017 | JPY | 1,577.5 | 1,585 | 1,555 | 1,567.5 | 1,567.5 | -15 (-0.95%) | 49,400 |
17 Jul 2017 | JPY | 1,582.5 | 1,582.5 | 1,582.5 | 1,582.5 | 1,582.5 | 0.0 (0.0%) | 0 |
14 Jul 2017 | JPY | 1,542.5 | 1,585 | 1,542.5 | 1,582.5 | 1,582.5 | +40 (+2.59%) | 85,400 |
13 Jul 2017 | JPY | 1,532.5 | 1,550 | 1,525 | 1,542.5 | 1,542.5 | +10 (+0.65%) | 53,200 |
12 Jul 2017 | JPY | 1,545 | 1,550 | 1,527.5 | 1,532.5 | 1,532.5 | -12.5 (-0.81%) | 52,800 |
11 Jul 2017 | JPY | 1,552.5 | 1,565 | 1,545 | 1,545 | 1,545 | -12.5 (-0.80%) | 40,200 |
10 Jul 2017 | JPY | 1,580 | 1,580 | 1,557.5 | 1,557.5 | 1,557.5 | +5 (+0.32%) | 30,600 |
7 Jul 2017 | JPY | 1,595 | 1,597.5 | 1,550 | 1,552.5 | 1,552.5 | -20 (-1.27%) | 39,600 |
6 Jul 2017 | JPY | 1,547.5 | 1,600 | 1,547.5 | 1,572.5 | 1,572.5 | +10 (+0.64%) | 58,400 |
5 Jul 2017 | JPY | 1,530 | 1,567.5 | 1,530 | 1,562.5 | 1,562.5 | +22.5 (+1.46%) | 62,600 |
4 Jul 2017 | JPY | 1,560 | 1,562.5 | 1,537.5 | 1,540 | 1,540 | -5 (-0.32%) | 59,000 |
3 Jul 2017 | JPY | 1,527.5 | 1,550 | 1,527.5 | 1,545 | 1,545 | +5 (+0.32%) | 83,800 |
30 Jun 2017 | JPY | 1,540 | 1,547.5 | 1,520 | 1,540 | 1,540 | -7.5 (-0.48%) | 98,000 |
29 Jun 2017 | JPY | 1,565 | 1,570 | 1,547.5 | 1,547.5 | 1,547.5 | -7.5 (-0.48%) | 51,200 |
28 Jun 2017 | JPY | 1,572.5 | 1,572.5 | 1,552.5 | 1,555 | 1,555 | -12.5 (-0.80%) | 45,200 |
27 Jun 2017 | JPY | 1,565 | 1,582.5 | 1,555 | 1,567.5 | 1,567.5 | -2.5 (-0.16%) | 71,200 |
26 Jun 2017 | JPY | 1,555 | 1,575 | 1,555 | 1,570 | 1,570 | +2.5 (+0.16%) | 21,400 |