Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2017 | JPY | 1,582.5 | 1,585 | 1,565 | 1,567.5 | 1,567.5 | -15 (-0.95%) | 70,000 |
22 Jun 2017 | JPY | 1,600 | 1,602.5 | 1,582.5 | 1,582.5 | 1,582.5 | -15 (-0.94%) | 41,000 |
21 Jun 2017 | JPY | 1,615 | 1,615 | 1,597.5 | 1,597.5 | 1,597.5 | -17.5 (-1.08%) | 49,800 |
20 Jun 2017 | JPY | 1,587.5 | 1,625 | 1,582.5 | 1,615 | 1,615 | +32.5 (+2.05%) | 134,200 |
19 Jun 2017 | JPY | 1,570 | 1,587.5 | 1,570 | 1,582.5 | 1,582.5 | +12.5 (+0.80%) | 35,400 |
16 Jun 2017 | JPY | 1,565 | 1,572.5 | 1,555 | 1,570 | 1,570 | +5 (+0.32%) | 76,800 |
15 Jun 2017 | JPY | 1,570 | 1,575 | 1,550 | 1,565 | 1,565 | -2.5 (-0.16%) | 45,200 |
14 Jun 2017 | JPY | 1,572.5 | 1,580 | 1,565 | 1,567.5 | 1,567.5 | 0.0 (0.0%) | 52,600 |
13 Jun 2017 | JPY | 1,562.5 | 1,570 | 1,560 | 1,567.5 | 1,567.5 | -2.5 (-0.16%) | 43,000 |
12 Jun 2017 | JPY | 1,545 | 1,577.5 | 1,545 | 1,570 | 1,570 | +12.5 (+0.80%) | 84,800 |
9 Jun 2017 | JPY | 1,567.5 | 1,567.5 | 1,542.5 | 1,557.5 | 1,557.5 | 0.0 (0.0%) | 87,800 |
8 Jun 2017 | JPY | 1,560 | 1,570 | 1,555 | 1,557.5 | 1,557.5 | -2.5 (-0.16%) | 69,000 |
7 Jun 2017 | JPY | 1,530 | 1,562.5 | 1,530 | 1,560 | 1,560 | +35 (+2.30%) | 120,600 |
6 Jun 2017 | JPY | 1,532.5 | 1,542.5 | 1,525 | 1,525 | 1,525 | -20 (-1.29%) | 72,200 |
5 Jun 2017 | JPY | 1,560 | 1,560 | 1,540 | 1,545 | 1,545 | -10 (-0.64%) | 102,400 |
2 Jun 2017 | JPY | 1,540 | 1,565 | 1,540 | 1,555 | 1,555 | +22.5 (+1.47%) | 187,600 |
1 Jun 2017 | JPY | 1,520 | 1,540 | 1,517.5 | 1,532.5 | 1,532.5 | +20 (+1.32%) | 142,600 |
31 May 2017 | JPY | 1,498 | 1,522.5 | 1,493.5 | 1,512.5 | 1,512.5 | +24.5 (+1.65%) | 109,400 |
30 May 2017 | JPY | 1,492.5 | 1,502.5 | 1,484.5 | 1,488 | 1,488 | -0.5 (-0.03%) | 76,000 |
29 May 2017 | JPY | 1,500 | 1,502.5 | 1,488.5 | 1,488.5 | 1,488.5 | -14 (-0.93%) | 52,400 |
26 May 2017 | JPY | 1,510 | 1,510 | 1,493 | 1,502.5 | 1,502.5 | +2.5 (+0.17%) | 70,200 |
25 May 2017 | JPY | 1,497.5 | 1,517.5 | 1,488.5 | 1,500 | 1,500 | +12.5 (+0.84%) | 122,200 |
24 May 2017 | JPY | 1,476 | 1,490 | 1,476 | 1,487.5 | 1,487.5 | +15 (+1.02%) | 74,200 |
23 May 2017 | JPY | 1,472 | 1,483 | 1,468.5 | 1,472.5 | 1,472.5 | +8 (+0.55%) | 51,600 |
22 May 2017 | JPY | 1,474 | 1,476 | 1,462 | 1,464.5 | 1,464.5 | -9.5 (-0.64%) | 53,000 |
19 May 2017 | JPY | 1,478 | 1,490.5 | 1,470.5 | 1,474 | 1,474 | +5.5 (+0.37%) | 73,600 |
18 May 2017 | JPY | 1,458.5 | 1,477 | 1,450 | 1,468.5 | 1,468.5 | -15 (-1.01%) | 67,800 |
17 May 2017 | JPY | 1,487.5 | 1,494 | 1,482.5 | 1,483.5 | 1,483.5 | -21.5 (-1.43%) | 88,000 |
16 May 2017 | JPY | 1,498.5 | 1,510 | 1,492.5 | 1,505 | 1,505 | +14 (+0.94%) | 131,400 |
15 May 2017 | JPY | 1,475 | 1,499.5 | 1,475 | 1,491 | 1,491 | -2 (-0.13%) | 95,800 |