Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2017 | JPY | 2,924 | 2,949 | 2,915 | 2,948 | 2,948 | +10 (+0.34%) | 38,000 |
21 Jul 2017 | JPY | 2,932 | 2,946 | 2,922 | 2,938 | 2,938 | -3 (-0.10%) | 31,300 |
20 Jul 2017 | JPY | 2,918 | 2,951 | 2,918 | 2,941 | 2,941 | +22 (+0.75%) | 25,000 |
19 Jul 2017 | JPY | 2,905 | 2,938 | 2,905 | 2,919 | 2,919 | +3 (+0.10%) | 23,700 |
18 Jul 2017 | JPY | 2,912 | 2,918 | 2,898 | 2,916 | 2,916 | -8 (-0.27%) | 31,100 |
17 Jul 2017 | JPY | 2,924 | 2,924 | 2,924 | 2,924 | 2,924 | 0.0 (0.0%) | 0 |
14 Jul 2017 | JPY | 2,925 | 2,941 | 2,923 | 2,924 | 2,924 | +2 (+0.07%) | 26,300 |
13 Jul 2017 | JPY | 2,926 | 2,931 | 2,911 | 2,922 | 2,922 | +1 (+0.03%) | 24,200 |
12 Jul 2017 | JPY | 2,938 | 2,944 | 2,918 | 2,921 | 2,921 | -34 (-1.15%) | 36,100 |
11 Jul 2017 | JPY | 2,901 | 2,960 | 2,901 | 2,955 | 2,955 | +41 (+1.41%) | 27,100 |
10 Jul 2017 | JPY | 2,921 | 2,938 | 2,910 | 2,914 | 2,914 | +4 (+0.14%) | 33,700 |
7 Jul 2017 | JPY | 2,930 | 2,957 | 2,910 | 2,910 | 2,910 | -59 (-1.99%) | 40,900 |
6 Jul 2017 | JPY | 2,977 | 3,010 | 2,967 | 2,969 | 2,969 | -25 (-0.84%) | 35,700 |
5 Jul 2017 | JPY | 2,980 | 2,994 | 2,949 | 2,994 | 2,994 | +16 (+0.54%) | 46,800 |
4 Jul 2017 | JPY | 3,020 | 3,020 | 2,972 | 2,978 | 2,978 | -32 (-1.06%) | 46,400 |
3 Jul 2017 | JPY | 3,015 | 3,025 | 3,000 | 3,010 | 3,010 | -5 (-0.17%) | 47,800 |
30 Jun 2017 | JPY | 3,030 | 3,030 | 2,989 | 3,015 | 3,015 | -20 (-0.66%) | 65,000 |
29 Jun 2017 | JPY | 3,030 | 3,040 | 3,015 | 3,035 | 3,035 | +20 (+0.66%) | 40,100 |
28 Jun 2017 | JPY | 3,035 | 3,040 | 3,010 | 3,015 | 3,015 | -20 (-0.66%) | 35,200 |
27 Jun 2017 | JPY | 3,035 | 3,050 | 3,020 | 3,035 | 3,035 | +5 (+0.17%) | 42,200 |
26 Jun 2017 | JPY | 3,020 | 3,045 | 3,020 | 3,030 | 3,030 | +5 (+0.17%) | 34,300 |
23 Jun 2017 | JPY | 3,015 | 3,035 | 2,993 | 3,025 | 3,025 | +10 (+0.33%) | 64,200 |
22 Jun 2017 | JPY | 3,035 | 3,035 | 3,010 | 3,015 | 3,015 | -20 (-0.66%) | 40,700 |
21 Jun 2017 | JPY | 3,050 | 3,070 | 3,025 | 3,035 | 3,035 | -20 (-0.65%) | 47,500 |
20 Jun 2017 | JPY | 3,035 | 3,065 | 3,030 | 3,055 | 3,055 | +30 (+0.99%) | 52,600 |
19 Jun 2017 | JPY | 3,040 | 3,055 | 3,020 | 3,025 | 3,025 | -25 (-0.82%) | 32,300 |
16 Jun 2017 | JPY | 3,025 | 3,050 | 3,010 | 3,050 | 3,050 | +30 (+0.99%) | 92,000 |
15 Jun 2017 | JPY | 3,025 | 3,050 | 3,005 | 3,020 | 3,020 | 0.0 (0.0%) | 43,400 |
14 Jun 2017 | JPY | 3,040 | 3,055 | 3,015 | 3,020 | 3,020 | -5 (-0.17%) | 41,800 |
13 Jun 2017 | JPY | 3,045 | 3,070 | 3,025 | 3,025 | 3,025 | -35 (-1.14%) | 32,400 |