Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2016 | JPY | 2,378 | 2,383 | 2,332 | 2,351 | 2,351 | 0.0 (0.0%) | 444,700 |
13 Dec 2016 | JPY | 2,300 | 2,355 | 2,287 | 2,351 | 2,351 | +54 (+2.35%) | 336,200 |
12 Dec 2016 | JPY | 2,289 | 2,307 | 2,238 | 2,297 | 2,297 | +41 (+1.82%) | 325,100 |
9 Dec 2016 | JPY | 2,186 | 2,261 | 2,172 | 2,256 | 2,256 | +20 (+0.89%) | 461,600 |
8 Dec 2016 | JPY | 2,228 | 2,287 | 2,202 | 2,236 | 2,236 | +60 (+2.76%) | 643,000 |
7 Dec 2016 | JPY | 2,240 | 2,245 | 2,163 | 2,176 | 2,176 | -80 (-3.55%) | 629,800 |
6 Dec 2016 | JPY | 2,309 | 2,318 | 2,247 | 2,256 | 2,256 | -5 (-0.22%) | 457,600 |
5 Dec 2016 | JPY | 2,240 | 2,289 | 2,238 | 2,261 | 2,261 | +13 (+0.58%) | 401,600 |
2 Dec 2016 | JPY | 2,324 | 2,324 | 2,236 | 2,248 | 2,248 | -103 (-4.38%) | 638,100 |
1 Dec 2016 | JPY | 2,417 | 2,417 | 2,321 | 2,351 | 2,351 | -75 (-3.09%) | 454,200 |
30 Nov 2016 | JPY | 2,440 | 2,449 | 2,419 | 2,426 | 2,426 | +9 (+0.37%) | 189,400 |
29 Nov 2016 | JPY | 2,446 | 2,464 | 2,398 | 2,417 | 2,417 | -32 (-1.31%) | 297,200 |
28 Nov 2016 | JPY | 2,403 | 2,455 | 2,403 | 2,449 | 2,449 | +8 (+0.33%) | 138,000 |
25 Nov 2016 | JPY | 2,470 | 2,470 | 2,397 | 2,441 | 2,441 | +9 (+0.37%) | 416,200 |
24 Nov 2016 | JPY | 2,450 | 2,452 | 2,405 | 2,432 | 2,432 | -39 (-1.58%) | 315,600 |
22 Nov 2016 | JPY | 2,478 | 2,487 | 2,454 | 2,471 | 2,471 | -17 (-0.68%) | 206,800 |
21 Nov 2016 | JPY | 2,525 | 2,528 | 2,478 | 2,488 | 2,488 | -20 (-0.80%) | 189,800 |
18 Nov 2016 | JPY | 2,540 | 2,547 | 2,486 | 2,508 | 2,508 | +23 (+0.93%) | 312,600 |
17 Nov 2016 | JPY | 2,458 | 2,488 | 2,452 | 2,485 | 2,485 | +14 (+0.57%) | 248,600 |
16 Nov 2016 | JPY | 2,434 | 2,474 | 2,412 | 2,471 | 2,471 | +61 (+2.53%) | 206,000 |
15 Nov 2016 | JPY | 2,438 | 2,438 | 2,364 | 2,410 | 2,410 | -31 (-1.27%) | 424,200 |
14 Nov 2016 | JPY | 2,470 | 2,479 | 2,402 | 2,441 | 2,441 | -19 (-0.77%) | 476,500 |
11 Nov 2016 | JPY | 2,592 | 2,592 | 2,440 | 2,460 | 2,460 | -143 (-5.49%) | 536,300 |
10 Nov 2016 | JPY | 2,600 | 2,629 | 2,567 | 2,603 | 2,603 | +73 (+2.89%) | 237,200 |
9 Nov 2016 | JPY | 2,606 | 2,635 | 2,492 | 2,530 | 2,530 | -75 (-2.88%) | 291,500 |
8 Nov 2016 | JPY | 2,657 | 2,700 | 2,604 | 2,605 | 2,605 | -38 (-1.44%) | 162,800 |
7 Nov 2016 | JPY | 2,674 | 2,674 | 2,625 | 2,643 | 2,643 | +19 (+0.72%) | 166,600 |
4 Nov 2016 | JPY | 2,650 | 2,656 | 2,616 | 2,624 | 2,624 | -47 (-1.76%) | 319,000 |
2 Nov 2016 | JPY | 2,726 | 2,726 | 2,647 | 2,671 | 2,671 | -65 (-2.38%) | 340,200 |
1 Nov 2016 | JPY | 2,800 | 2,808 | 2,684 | 2,736 | 2,736 | -144 (-5%) | 479,000 |