Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2016 | JPY | 2,412 | 2,431 | 2,395 | 2,424 | 2,424 | +13 (+0.54%) | 190,200 |
27 Dec 2016 | JPY | 2,431 | 2,445 | 2,411 | 2,411 | 2,411 | -27 (-1.11%) | 117,700 |
26 Dec 2016 | JPY | 2,416 | 2,447 | 2,406 | 2,438 | 2,438 | +35 (+1.46%) | 217,200 |
22 Dec 2016 | JPY | 2,411 | 2,417 | 2,390 | 2,403 | 2,403 | -12 (-0.50%) | 238,000 |
21 Dec 2016 | JPY | 2,410 | 2,436 | 2,403 | 2,415 | 2,415 | -1 (-0.04%) | 226,900 |
20 Dec 2016 | JPY | 2,388 | 2,429 | 2,385 | 2,416 | 2,416 | +32 (+1.34%) | 324,600 |
19 Dec 2016 | JPY | 2,366 | 2,387 | 2,364 | 2,384 | 2,384 | +35 (+1.49%) | 181,100 |
16 Dec 2016 | JPY | 2,374 | 2,385 | 2,343 | 2,349 | 2,349 | -14 (-0.59%) | 380,000 |
15 Dec 2016 | JPY | 2,345 | 2,370 | 2,333 | 2,363 | 2,363 | +27 (+1.16%) | 310,800 |
14 Dec 2016 | JPY | 2,350 | 2,374 | 2,336 | 2,336 | 2,336 | +6 (+0.26%) | 363,800 |
13 Dec 2016 | JPY | 2,266 | 2,340 | 2,265 | 2,330 | 2,330 | +74 (+3.28%) | 607,800 |
12 Dec 2016 | JPY | 2,234 | 2,264 | 2,215 | 2,256 | 2,256 | +52 (+2.36%) | 403,000 |
9 Dec 2016 | JPY | 2,184 | 2,207 | 2,180 | 2,204 | 2,204 | +5 (+0.23%) | 320,700 |
8 Dec 2016 | JPY | 2,206 | 2,210 | 2,190 | 2,199 | 2,199 | +20 (+0.92%) | 283,800 |
7 Dec 2016 | JPY | 2,192 | 2,196 | 2,172 | 2,179 | 2,179 | -3 (-0.14%) | 244,600 |
6 Dec 2016 | JPY | 2,208 | 2,210 | 2,182 | 2,182 | 2,182 | -16 (-0.73%) | 249,800 |
5 Dec 2016 | JPY | 2,209 | 2,219 | 2,195 | 2,198 | 2,198 | -12 (-0.54%) | 234,200 |
2 Dec 2016 | JPY | 2,246 | 2,250 | 2,206 | 2,210 | 2,210 | -40 (-1.78%) | 368,900 |
1 Dec 2016 | JPY | 2,290 | 2,290 | 2,243 | 2,250 | 2,250 | -44 (-1.92%) | 555,100 |
30 Nov 2016 | JPY | 2,277 | 2,303 | 2,272 | 2,294 | 2,294 | +26 (+1.15%) | 362,500 |
29 Nov 2016 | JPY | 2,260 | 2,273 | 2,260 | 2,268 | 2,268 | 0.0 (0.0%) | 220,900 |
28 Nov 2016 | JPY | 2,263 | 2,276 | 2,257 | 2,268 | 2,268 | +14 (+0.62%) | 255,800 |
25 Nov 2016 | JPY | 2,260 | 2,260 | 2,237 | 2,254 | 2,254 | -4 (-0.18%) | 306,600 |
24 Nov 2016 | JPY | 2,287 | 2,287 | 2,256 | 2,258 | 2,258 | -1 (-0.04%) | 286,000 |
22 Nov 2016 | JPY | 2,257 | 2,270 | 2,253 | 2,259 | 2,259 | +3 (+0.13%) | 183,400 |
21 Nov 2016 | JPY | 2,247 | 2,267 | 2,238 | 2,256 | 2,256 | +21 (+0.94%) | 251,900 |
18 Nov 2016 | JPY | 2,237 | 2,238 | 2,209 | 2,235 | 2,235 | +12 (+0.54%) | 265,900 |
17 Nov 2016 | JPY | 2,224 | 2,243 | 2,215 | 2,223 | 2,223 | +8 (+0.36%) | 243,600 |
16 Nov 2016 | JPY | 2,220 | 2,226 | 2,203 | 2,215 | 2,215 | +9 (+0.41%) | 233,100 |
15 Nov 2016 | JPY | 2,220 | 2,229 | 2,200 | 2,206 | 2,206 | -8 (-0.36%) | 337,400 |