Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2016 | JPY | 5,562 | 5,680 | 5,412 | 5,416 | 5,416 | -218 (-3.87%) | 1,101,000 |
8 Nov 2016 | JPY | 5,646 | 5,688 | 5,558 | 5,634 | 5,634 | -12 (-0.21%) | 713,000 |
7 Nov 2016 | JPY | 5,560 | 5,680 | 5,514 | 5,646 | 5,646 | +106 (+1.91%) | 1,046,000 |
4 Nov 2016 | JPY | 5,490 | 5,562 | 5,408 | 5,540 | 5,540 | +22 (+0.40%) | 1,318,500 |
2 Nov 2016 | JPY | 5,314 | 5,522 | 5,314 | 5,518 | 5,518 | +472 (+9.35%) | 2,144,500 |
1 Nov 2016 | JPY | 4,978 | 5,056 | 4,928 | 5,046 | 5,046 | +18 (+0.36%) | 536,000 |
31 Oct 2016 | JPY | 5,052 | 5,064 | 5,008 | 5,028 | 5,028 | -26 (-0.51%) | 410,500 |
28 Oct 2016 | JPY | 5,036 | 5,076 | 5,020 | 5,054 | 5,054 | +24 (+0.48%) | 657,500 |
27 Oct 2016 | JPY | 5,018 | 5,078 | 5,016 | 5,030 | 5,030 | -32 (-0.63%) | 395,000 |
26 Oct 2016 | JPY | 5,038 | 5,078 | 5,024 | 5,062 | 5,062 | +16 (+0.32%) | 443,500 |
25 Oct 2016 | JPY | 5,096 | 5,112 | 5,038 | 5,046 | 5,046 | 0.0 (0.0%) | 427,500 |
24 Oct 2016 | JPY | 4,986 | 5,046 | 4,972 | 5,046 | 5,046 | +88 (+1.77%) | 553,500 |
21 Oct 2016 | JPY | 4,980 | 4,994 | 4,948 | 4,958 | 4,958 | -24 (-0.48%) | 511,000 |
20 Oct 2016 | JPY | 4,860 | 4,992 | 4,844 | 4,982 | 4,982 | +86 (+1.76%) | 607,000 |
19 Oct 2016 | JPY | 4,830 | 4,910 | 4,814 | 4,896 | 4,896 | +48 (+0.99%) | 481,500 |
18 Oct 2016 | JPY | 4,796 | 4,854 | 4,796 | 4,848 | 4,848 | +24 (+0.50%) | 273,000 |
17 Oct 2016 | JPY | 4,836 | 4,836 | 4,790 | 4,824 | 4,824 | +24 (+0.50%) | 292,500 |
14 Oct 2016 | JPY | 4,780 | 4,830 | 4,778 | 4,800 | 4,800 | +6 (+0.13%) | 600,000 |
13 Oct 2016 | JPY | 4,836 | 4,836 | 4,780 | 4,794 | 4,794 | -34 (-0.70%) | 345,500 |
12 Oct 2016 | JPY | 4,840 | 4,868 | 4,826 | 4,828 | 4,828 | -20 (-0.41%) | 337,000 |
11 Oct 2016 | JPY | 4,832 | 4,884 | 4,818 | 4,848 | 4,848 | +10 (+0.21%) | 375,500 |
7 Oct 2016 | JPY | 4,868 | 4,880 | 4,832 | 4,838 | 4,838 | -12 (-0.25%) | 323,000 |
6 Oct 2016 | JPY | 4,792 | 4,874 | 4,772 | 4,850 | 4,850 | +58 (+1.21%) | 379,500 |
5 Oct 2016 | JPY | 4,868 | 4,868 | 4,792 | 4,792 | 4,792 | -88 (-1.80%) | 455,000 |
4 Oct 2016 | JPY | 4,904 | 4,918 | 4,868 | 4,880 | 4,880 | -24 (-0.49%) | 302,500 |
3 Oct 2016 | JPY | 4,898 | 4,922 | 4,860 | 4,904 | 4,904 | +32 (+0.66%) | 313,000 |
30 Sep 2016 | JPY | 4,854 | 4,898 | 4,832 | 4,872 | 4,872 | -16 (-0.33%) | 318,000 |
29 Sep 2016 | JPY | 4,908 | 4,912 | 4,882 | 4,888 | 4,888 | -12 (-0.24%) | 270,000 |
28 Sep 2016 | JPY | 4,878 | 4,912 | 4,860 | 4,900 | 4,900 | -50 (-1.01%) | 401,000 |
27 Sep 2016 | JPY | 4,838 | 4,950 | 4,836 | 4,950 | 4,950 | +56 (+1.14%) | 700,000 |