Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2016 | JPY | 6,350 | 6,350 | 6,240 | 6,270 | 6,270 | -40 (-0.63%) | 477,500 |
21 Dec 2016 | JPY | 6,280 | 6,360 | 6,220 | 6,310 | 6,310 | +120 (+1.94%) | 667,000 |
20 Dec 2016 | JPY | 6,260 | 6,260 | 6,160 | 6,190 | 6,190 | -50 (-0.80%) | 564,000 |
19 Dec 2016 | JPY | 6,190 | 6,250 | 6,140 | 6,240 | 6,240 | +60 (+0.97%) | 321,000 |
16 Dec 2016 | JPY | 6,230 | 6,290 | 6,180 | 6,180 | 6,180 | +20 (+0.32%) | 609,500 |
15 Dec 2016 | JPY | 6,040 | 6,200 | 6,030 | 6,160 | 6,160 | +130 (+2.16%) | 572,000 |
14 Dec 2016 | JPY | 6,140 | 6,140 | 5,998 | 6,030 | 6,030 | -80 (-1.31%) | 589,500 |
13 Dec 2016 | JPY | 6,070 | 6,120 | 6,010 | 6,110 | 6,110 | +40 (+0.66%) | 549,000 |
12 Dec 2016 | JPY | 5,984 | 6,140 | 5,942 | 6,070 | 6,070 | +146 (+2.46%) | 697,000 |
9 Dec 2016 | JPY | 5,894 | 5,976 | 5,870 | 5,924 | 5,924 | +8 (+0.14%) | 953,000 |
8 Dec 2016 | JPY | 5,834 | 5,916 | 5,774 | 5,916 | 5,916 | +124 (+2.14%) | 584,500 |
7 Dec 2016 | JPY | 5,864 | 5,874 | 5,776 | 5,792 | 5,792 | -106 (-1.80%) | 518,500 |
6 Dec 2016 | JPY | 5,922 | 5,922 | 5,842 | 5,898 | 5,898 | 0.0 (0.0%) | 705,500 |
5 Dec 2016 | JPY | 5,936 | 5,946 | 5,874 | 5,898 | 5,898 | -6 (-0.10%) | 490,000 |
2 Dec 2016 | JPY | 5,890 | 5,958 | 5,870 | 5,904 | 5,904 | +20 (+0.34%) | 611,000 |
1 Dec 2016 | JPY | 5,920 | 5,966 | 5,858 | 5,884 | 5,884 | -8 (-0.14%) | 725,000 |
30 Nov 2016 | JPY | 5,866 | 5,892 | 5,822 | 5,892 | 5,892 | +86 (+1.48%) | 622,500 |
29 Nov 2016 | JPY | 5,800 | 5,856 | 5,750 | 5,806 | 5,806 | +20 (+0.35%) | 810,000 |
28 Nov 2016 | JPY | 5,750 | 5,812 | 5,746 | 5,786 | 5,786 | +66 (+1.15%) | 398,500 |
25 Nov 2016 | JPY | 5,732 | 5,732 | 5,672 | 5,720 | 5,720 | -18 (-0.31%) | 600,000 |
24 Nov 2016 | JPY | 5,778 | 5,784 | 5,732 | 5,738 | 5,738 | -52 (-0.90%) | 484,500 |
22 Nov 2016 | JPY | 5,800 | 5,936 | 5,772 | 5,790 | 5,790 | +108 (+1.90%) | 952,000 |
21 Nov 2016 | JPY | 5,536 | 5,706 | 5,536 | 5,682 | 5,682 | +146 (+2.64%) | 784,500 |
18 Nov 2016 | JPY | 5,492 | 5,552 | 5,470 | 5,536 | 5,536 | +44 (+0.80%) | 571,500 |
17 Nov 2016 | JPY | 5,450 | 5,512 | 5,432 | 5,492 | 5,492 | +44 (+0.81%) | 547,500 |
16 Nov 2016 | JPY | 5,460 | 5,476 | 5,376 | 5,448 | 5,448 | +20 (+0.37%) | 635,000 |
15 Nov 2016 | JPY | 5,418 | 5,440 | 5,362 | 5,428 | 5,428 | +22 (+0.41%) | 575,500 |
14 Nov 2016 | JPY | 5,374 | 5,456 | 5,366 | 5,406 | 5,406 | +64 (+1.20%) | 615,500 |
11 Nov 2016 | JPY | 5,370 | 5,370 | 5,280 | 5,342 | 5,342 | -16 (-0.30%) | 987,000 |
10 Nov 2016 | JPY | 5,514 | 5,538 | 5,338 | 5,358 | 5,358 | -58 (-1.07%) | 1,513,000 |