Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2017 | JPY | 1,478 | 1,498.5 | 1,478 | 1,493 | 1,493 | +15 (+1.01%) | 83,200 |
11 May 2017 | JPY | 1,497 | 1,502.5 | 1,475 | 1,478 | 1,478 | -19 (-1.27%) | 79,400 |
10 May 2017 | JPY | 1,498.5 | 1,502.5 | 1,487.5 | 1,497 | 1,497 | +1.5 (+0.10%) | 90,400 |
9 May 2017 | JPY | 1,485.5 | 1,499.5 | 1,481 | 1,495.5 | 1,495.5 | -4.5 (-0.30%) | 131,200 |
8 May 2017 | JPY | 1,490.5 | 1,525 | 1,475 | 1,500 | 1,500 | +25 (+1.69%) | 333,800 |
2 May 2017 | JPY | 1,476 | 1,492.5 | 1,466 | 1,475 | 1,475 | +7.5 (+0.51%) | 182,000 |
1 May 2017 | JPY | 1,452.5 | 1,479 | 1,445.5 | 1,467.5 | 1,467.5 | +12.5 (+0.86%) | 203,600 |
28 Apr 2017 | JPY | 1,424.5 | 1,471 | 1,424.5 | 1,455 | 1,455 | +37.5 (+2.65%) | 176,800 |
27 Apr 2017 | JPY | 1,387.5 | 1,438.5 | 1,387.5 | 1,417.5 | 1,417.5 | -20.5 (-1.43%) | 375,000 |
26 Apr 2017 | JPY | 1,403 | 1,449.5 | 1,403 | 1,438 | 1,438 | +44 (+3.16%) | 229,200 |
25 Apr 2017 | JPY | 1,398.5 | 1,398.5 | 1,382.5 | 1,394 | 1,394 | +11 (+0.80%) | 70,400 |
24 Apr 2017 | JPY | 1,380 | 1,397.5 | 1,375 | 1,383 | 1,383 | +10 (+0.73%) | 58,200 |
21 Apr 2017 | JPY | 1,360 | 1,374.5 | 1,355.5 | 1,373 | 1,373 | +13 (+0.96%) | 68,200 |
20 Apr 2017 | JPY | 1,355 | 1,371 | 1,345 | 1,360 | 1,360 | +1 (+0.07%) | 83,400 |
19 Apr 2017 | JPY | 1,361 | 1,369 | 1,355 | 1,359 | 1,359 | -4.5 (-0.33%) | 48,200 |
18 Apr 2017 | JPY | 1,370 | 1,384 | 1,362.5 | 1,363.5 | 1,363.5 | +3.5 (+0.26%) | 73,200 |
17 Apr 2017 | JPY | 1,350 | 1,366.5 | 1,350 | 1,360 | 1,360 | +3 (+0.22%) | 69,400 |
14 Apr 2017 | JPY | 1,360.5 | 1,366.5 | 1,352 | 1,357 | 1,357 | -8 (-0.59%) | 61,200 |
13 Apr 2017 | JPY | 1,350.5 | 1,367.5 | 1,350.5 | 1,365 | 1,365 | +1.5 (+0.11%) | 51,800 |
12 Apr 2017 | JPY | 1,375 | 1,382.5 | 1,355 | 1,363.5 | 1,363.5 | -27 (-1.94%) | 112,400 |
11 Apr 2017 | JPY | 1,410.5 | 1,410.5 | 1,390 | 1,390.5 | 1,390.5 | -25 (-1.77%) | 77,000 |
10 Apr 2017 | JPY | 1,421.5 | 1,425 | 1,414 | 1,415.5 | 1,415.5 | -6.5 (-0.46%) | 39,800 |
7 Apr 2017 | JPY | 1,405 | 1,423 | 1,403 | 1,422 | 1,422 | +21 (+1.50%) | 74,400 |
6 Apr 2017 | JPY | 1,407.5 | 1,417 | 1,400.5 | 1,401 | 1,401 | -26.5 (-1.86%) | 56,400 |
5 Apr 2017 | JPY | 1,418 | 1,433 | 1,413.5 | 1,427.5 | 1,427.5 | +22.5 (+1.60%) | 95,000 |
4 Apr 2017 | JPY | 1,434 | 1,443 | 1,399 | 1,405 | 1,405 | -34 (-2.36%) | 154,600 |
3 Apr 2017 | JPY | 1,455 | 1,458.5 | 1,436 | 1,439 | 1,439 | -10.5 (-0.72%) | 48,000 |
31 Mar 2017 | JPY | 1,476 | 1,476 | 1,449.5 | 1,449.5 | 1,449.5 | -22.5 (-1.53%) | 124,800 |
30 Mar 2017 | JPY | 1,441 | 1,490 | 1,433.5 | 1,472 | 1,472 | +21.5 (+1.48%) | 211,800 |
29 Mar 2017 | JPY | 1,445 | 1,460 | 1,433.5 | 1,450.5 | 1,450.5 | -10.5 (-0.72%) | 73,400 |