Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Feb 2017 | JPY | 1,867.5 | 3,740 | 1,842.5 | 1,857.5 | 1,857.5 | +2.5 (+0.13%) | 881,600 |
10 Feb 2017 | JPY | 1,872.5 | 3,745 | 1,832.5 | 1,855 | 1,855 | -22.5 (-1.20%) | 1,279,200 |
9 Feb 2017 | JPY | 1,860 | 3,770 | 1,850 | 1,877.5 | 1,877.5 | +17.5 (+0.94%) | 993,200 |
8 Feb 2017 | JPY | 1,940 | 3,895 | 1,840 | 1,860 | 1,860 | -117.5 (-5.94%) | 2,303,600 |
7 Feb 2017 | JPY | 1,907.5 | 4,050 | 1,905 | 1,977.5 | 1,977.5 | +67.5 (+3.53%) | 2,014,800 |
6 Feb 2017 | JPY | 1,925 | 3,855 | 1,902.5 | 1,910 | 1,910 | -25 (-1.29%) | 590,000 |
3 Feb 2017 | JPY | 1,917.5 | 3,920 | 1,905 | 1,935 | 1,935 | +5 (+0.26%) | 744,400 |
2 Feb 2017 | JPY | 1,975 | 3,950 | 1,925 | 1,930 | 1,930 | -50 (-2.53%) | 749,600 |
1 Feb 2017 | JPY | 1,965 | 3,965 | 1,955 | 1,980 | 1,980 | +37.5 (+1.93%) | 763,200 |
31 Jan 2017 | JPY | 1,930 | 3,910 | 1,925 | 1,942.5 | 1,942.5 | +17.5 (+0.91%) | 726,800 |
30 Jan 2017 | JPY | 1,920 | 3,860 | 1,895 | 1,925 | 1,925 | +30 (+1.58%) | 838,000 |
27 Jan 2017 | JPY | 1,900 | 3,845 | 1,882.5 | 1,895 | 1,895 | -22.5 (-1.17%) | 1,476,800 |
26 Jan 2017 | JPY | 1,932.5 | 3,880 | 1,902.5 | 1,917.5 | 1,917.5 | -15 (-0.78%) | 1,421,600 |
25 Jan 2017 | JPY | 1,947.5 | 3,905 | 1,915 | 1,932.5 | 1,932.5 | -12.5 (-0.64%) | 914,000 |
24 Jan 2017 | JPY | 1,940 | 3,955 | 1,935 | 1,945 | 1,945 | -2.5 (-0.13%) | 496,800 |
23 Jan 2017 | JPY | 1,957.5 | 3,930 | 1,930 | 1,947.5 | 1,947.5 | -22.5 (-1.14%) | 668,400 |
20 Jan 2017 | JPY | 1,982.5 | 3,975 | 1,950 | 1,970 | 1,970 | +7.5 (+0.38%) | 659,200 |
19 Jan 2017 | JPY | 1,975 | 3,970 | 1,955 | 1,962.5 | 1,962.5 | +2.5 (+0.13%) | 564,000 |
18 Jan 2017 | JPY | 1,962.5 | 3,970 | 1,950 | 1,960 | 1,960 | -5 (-0.25%) | 897,600 |
17 Jan 2017 | JPY | 2,005 | 4,025 | 1,960 | 1,965 | 1,965 | -50 (-2.48%) | 634,800 |
16 Jan 2017 | JPY | 2,012.5 | 4,055 | 1,990 | 2,015 | 2,015 | -10 (-0.49%) | 946,400 |
13 Jan 2017 | JPY | 2,040 | 4,120 | 2,015 | 2,025 | 2,025 | -32.5 (-1.58%) | 1,282,800 |
12 Jan 2017 | JPY | 2,075 | 4,165 | 2,035 | 2,057.5 | 2,057.5 | -22.5 (-1.08%) | 956,800 |
11 Jan 2017 | JPY | 2,117.5 | 4,245 | 2,075 | 2,080 | 2,080 | -62.5 (-2.92%) | 1,072,000 |
10 Jan 2017 | JPY | 2,170 | 4,380 | 2,135 | 2,142.5 | 2,142.5 | -32.5 (-1.49%) | 804,400 |
6 Jan 2017 | JPY | 2,125 | 4,415 | 2,125 | 2,175 | 2,175 | +47.5 (+2.23%) | 1,352,800 |
5 Jan 2017 | JPY | 2,095 | 4,285 | 2,077.5 | 2,127.5 | 2,127.5 | +27.5 (+1.31%) | 1,727,600 |
4 Jan 2017 | JPY | 2,105 | 4,235 | 2,082.5 | 2,100 | 2,100 | -5 (-0.24%) | 1,108,000 |
30 Dec 2016 | JPY | 2,072.5 | 4,235 | 2,070 | 2,105 | 2,105 | +35 (+1.69%) | 802,800 |
29 Dec 2016 | JPY | 2,085 | 4,210 | 2,057.5 | 2,070 | 2,070 | -12.5 (-0.60%) | 580,000 |