Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2016 | JPY | 2,050 | 4,170 | 2,050 | 2,082.5 | 2,082.5 | +17.5 (+0.85%) | 516,800 |
27 Dec 2016 | JPY | 2,060 | 4,155 | 2,040 | 2,065 | 2,065 | +5 (+0.24%) | 730,800 |
26 Dec 2016 | JPY | 2,012.5 | 4,135 | 2,010 | 2,060 | 2,060 | +47.5 (+2.36%) | 790,000 |
22 Dec 2016 | JPY | 2,010 | 4,050 | 1,990 | 2,012.5 | 2,012.5 | +2.5 (+0.12%) | 743,600 |
21 Dec 2016 | JPY | 1,990 | 4,070 | 1,990 | 2,010 | 2,010 | -15 (-0.74%) | 882,400 |
20 Dec 2016 | JPY | 2,005 | 4,075 | 1,990 | 2,025 | 2,025 | +45 (+2.27%) | 1,493,600 |
19 Dec 2016 | JPY | 1,962.5 | 4,020 | 1,957.5 | 1,980 | 1,980 | +30 (+1.54%) | 1,100,800 |
16 Dec 2016 | JPY | 1,992.5 | 3,990 | 1,945 | 1,950 | 1,950 | -55 (-2.74%) | 1,988,800 |
15 Dec 2016 | JPY | 1,962.5 | 4,025 | 1,942.5 | 2,005 | 2,005 | +5 (+0.25%) | 1,427,200 |
14 Dec 2016 | JPY | 2,037.5 | 4,195 | 1,995 | 2,000 | 2,000 | -30 (-1.48%) | 2,671,200 |
13 Dec 2016 | JPY | 1,957.5 | 4,075 | 1,942.5 | 2,030 | 2,030 | +72.5 (+3.70%) | 2,139,200 |
12 Dec 2016 | JPY | 1,842.5 | 3,940 | 1,835 | 1,957.5 | 1,957.5 | +142.5 (+7.85%) | 2,236,000 |
9 Dec 2016 | JPY | 1,810 | 3,655 | 1,787.5 | 1,815 | 1,815 | -20 (-1.09%) | 639,600 |
8 Dec 2016 | JPY | 1,837.5 | 3,680 | 1,817.5 | 1,835 | 1,835 | +22.5 (+1.24%) | 489,200 |
7 Dec 2016 | JPY | 1,827.5 | 3,690 | 1,797.5 | 1,812.5 | 1,812.5 | -22.5 (-1.23%) | 766,800 |
6 Dec 2016 | JPY | 1,870 | 3,745 | 1,825 | 1,835 | 1,835 | -32.5 (-1.74%) | 770,800 |
5 Dec 2016 | JPY | 1,840 | 3,755 | 1,822.5 | 1,867.5 | 1,867.5 | +7.5 (+0.40%) | 768,800 |
2 Dec 2016 | JPY | 1,905 | 3,815 | 1,850 | 1,860 | 1,860 | -52.5 (-2.75%) | 965,200 |
1 Dec 2016 | JPY | 1,952.5 | 3,905 | 1,905 | 1,912.5 | 1,912.5 | -47.5 (-2.42%) | 1,144,800 |
30 Nov 2016 | JPY | 1,945 | 3,945 | 1,937.5 | 1,960 | 1,960 | +15 (+0.77%) | 676,000 |
29 Nov 2016 | JPY | 1,950 | 3,915 | 1,922.5 | 1,945 | 1,945 | -2.5 (-0.13%) | 907,200 |
28 Nov 2016 | JPY | 1,900 | 3,925 | 1,882.5 | 1,947.5 | 1,947.5 | +52.5 (+2.77%) | 1,656,000 |
25 Nov 2016 | JPY | 1,915 | 3,835 | 1,857.5 | 1,895 | 1,895 | -20 (-1.04%) | 1,229,200 |
24 Nov 2016 | JPY | 1,962.5 | 3,925 | 1,910 | 1,915 | 1,915 | -42.5 (-2.17%) | 1,038,400 |
22 Nov 2016 | JPY | 1,950 | 3,930 | 1,937.5 | 1,957.5 | 1,957.5 | +20 (+1.03%) | 1,128,800 |
21 Nov 2016 | JPY | 1,942.5 | 3,900 | 1,927.5 | 1,937.5 | 1,937.5 | +7.5 (+0.39%) | 788,400 |
18 Nov 2016 | JPY | 1,975 | 3,955 | 1,915 | 1,930 | 1,930 | -57.5 (-2.89%) | 1,215,600 |
17 Nov 2016 | JPY | 1,972.5 | 4,005 | 1,972.5 | 1,987.5 | 1,987.5 | +17.5 (+0.89%) | 588,000 |
16 Nov 2016 | JPY | 2,015 | 4,030 | 1,957.5 | 1,970 | 1,970 | -37.5 (-1.87%) | 788,000 |
15 Nov 2016 | JPY | 2,027.5 | 4,065 | 1,985 | 2,007.5 | 2,007.5 | -10 (-0.50%) | 626,000 |