Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2016 | JPY | 1,599 | 1,600 | 1,557 | 1,560 | 1,560 | -71 (-4.35%) | 3,220,600 |
27 Dec 2016 | JPY | 1,633 | 1,644 | 1,626 | 1,631 | 1,631 | +8 (+0.49%) | 2,439,800 |
26 Dec 2016 | JPY | 1,608 | 1,628 | 1,607 | 1,623 | 1,623 | +23 (+1.44%) | 1,381,600 |
22 Dec 2016 | JPY | 1,591 | 1,603 | 1,591 | 1,600 | 1,600 | +5 (+0.31%) | 1,314,700 |
21 Dec 2016 | JPY | 1,598 | 1,608 | 1,594 | 1,595 | 1,595 | -3 (-0.19%) | 2,748,600 |
20 Dec 2016 | JPY | 1,589 | 1,601 | 1,589 | 1,598 | 1,598 | +1 (+0.06%) | 1,791,300 |
19 Dec 2016 | JPY | 1,599 | 1,605 | 1,593 | 1,597 | 1,597 | +8 (+0.50%) | 1,362,300 |
16 Dec 2016 | JPY | 1,611 | 1,620 | 1,585 | 1,589 | 1,589 | -23 (-1.43%) | 1,940,200 |
15 Dec 2016 | JPY | 1,606 | 1,620 | 1,606 | 1,612 | 1,612 | +1 (+0.06%) | 1,196,300 |
14 Dec 2016 | JPY | 1,600 | 1,618 | 1,600 | 1,611 | 1,611 | +3 (+0.19%) | 927,400 |
13 Dec 2016 | JPY | 1,587 | 1,610 | 1,587 | 1,608 | 1,608 | +21 (+1.32%) | 1,212,600 |
12 Dec 2016 | JPY | 1,583 | 1,599 | 1,578 | 1,587 | 1,587 | +11 (+0.70%) | 1,139,900 |
9 Dec 2016 | JPY | 1,580 | 1,585 | 1,572 | 1,576 | 1,576 | -8 (-0.51%) | 1,179,200 |
8 Dec 2016 | JPY | 1,581 | 1,590 | 1,572 | 1,584 | 1,584 | -3 (-0.19%) | 1,490,400 |
7 Dec 2016 | JPY | 1,580 | 1,599 | 1,556 | 1,587 | 1,587 | -5 (-0.31%) | 1,250,900 |
6 Dec 2016 | JPY | 1,598 | 1,601 | 1,585 | 1,592 | 1,592 | -6 (-0.38%) | 934,500 |
5 Dec 2016 | JPY | 1,605 | 1,608 | 1,594 | 1,598 | 1,598 | -12 (-0.75%) | 909,600 |
2 Dec 2016 | JPY | 1,613 | 1,617 | 1,608 | 1,610 | 1,610 | -5 (-0.31%) | 745,600 |
1 Dec 2016 | JPY | 1,610 | 1,620 | 1,607 | 1,615 | 1,615 | +15 (+0.94%) | 1,013,900 |
30 Nov 2016 | JPY | 1,600 | 1,609 | 1,598 | 1,600 | 1,600 | -1 (-0.06%) | 941,900 |
29 Nov 2016 | JPY | 1,600 | 1,610 | 1,600 | 1,601 | 1,601 | -1 (-0.06%) | 540,700 |
28 Nov 2016 | JPY | 1,593 | 1,604 | 1,587 | 1,602 | 1,602 | +12 (+0.75%) | 570,100 |
25 Nov 2016 | JPY | 1,600 | 1,600 | 1,582 | 1,590 | 1,590 | -16 (-1.00%) | 714,000 |
24 Nov 2016 | JPY | 1,613 | 1,616 | 1,604 | 1,606 | 1,606 | +7 (+0.44%) | 468,300 |
22 Nov 2016 | JPY | 1,594 | 1,616 | 1,594 | 1,599 | 1,599 | +6 (+0.38%) | 833,400 |
21 Nov 2016 | JPY | 1,580 | 1,595 | 1,572 | 1,593 | 1,593 | +21 (+1.34%) | 545,000 |
18 Nov 2016 | JPY | 1,575 | 1,578 | 1,568 | 1,572 | 1,572 | 0.0 (0.0%) | 512,800 |
17 Nov 2016 | JPY | 1,560 | 1,578 | 1,552 | 1,572 | 1,572 | +7 (+0.45%) | 421,500 |
16 Nov 2016 | JPY | 1,559 | 1,573 | 1,542 | 1,565 | 1,565 | +12 (+0.77%) | 530,300 |
15 Nov 2016 | JPY | 1,584 | 1,584 | 1,548 | 1,553 | 1,553 | -31 (-1.96%) | 659,000 |