Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2017 | JPY | 1,800 | 1,910 | 1,782.5 | 1,905 | 1,905 | +155 (+8.86%) | 316,400 |
3 Feb 2017 | JPY | 1,820 | 1,850 | 1,732.5 | 1,750 | 1,750 | -45 (-2.51%) | 234,800 |
2 Feb 2017 | JPY | 1,840 | 1,875 | 1,720 | 1,795 | 1,795 | -15 (-0.83%) | 379,400 |
1 Feb 2017 | JPY | 2,055 | 2,150 | 1,805 | 1,810 | 1,810 | -237.5 (-11.60%) | 793,600 |
31 Jan 2017 | JPY | 2,020 | 2,152.5 | 1,967.5 | 2,047.5 | 2,047.5 | -7.5 (-0.36%) | 604,200 |
30 Jan 2017 | JPY | 2,040 | 2,145 | 2,002.5 | 2,055 | 2,055 | -10 (-0.48%) | 713,200 |
27 Jan 2017 | JPY | 1,952.5 | 2,065 | 1,862.5 | 2,065 | 2,065 | +147.5 (+7.69%) | 709,000 |
26 Jan 2017 | JPY | 1,910 | 1,992.5 | 1,852.5 | 1,917.5 | 1,917.5 | -2.5 (-0.13%) | 538,600 |
25 Jan 2017 | JPY | 1,750 | 1,980 | 1,725 | 1,920 | 1,920 | +205 (+11.95%) | 910,800 |
24 Jan 2017 | JPY | 1,750 | 1,815 | 1,670 | 1,715 | 1,715 | +30 (+1.78%) | 375,600 |
23 Jan 2017 | JPY | 1,700 | 1,820 | 1,650 | 1,685 | 1,685 | -27.5 (-1.61%) | 462,600 |
20 Jan 2017 | JPY | 1,570 | 1,790 | 1,560 | 1,712.5 | 1,712.5 | +167.5 (+10.84%) | 629,200 |
19 Jan 2017 | JPY | 1,444 | 1,545 | 1,427 | 1,545 | 1,545 | +112.5 (+7.85%) | 78,600 |
18 Jan 2017 | JPY | 1,475 | 1,475 | 1,419.5 | 1,432.5 | 1,432.5 | -57.5 (-3.86%) | 85,600 |
17 Jan 2017 | JPY | 1,522.5 | 1,522.5 | 1,474.5 | 1,490 | 1,490 | -37.5 (-2.45%) | 74,200 |
16 Jan 2017 | JPY | 1,595 | 1,650 | 1,512.5 | 1,527.5 | 1,527.5 | -172.5 (-10.15%) | 148,000 |
13 Jan 2017 | JPY | 1,675 | 1,722.5 | 1,655 | 1,700 | 1,700 | +15 (+0.89%) | 72,000 |
12 Jan 2017 | JPY | 1,672.5 | 1,707.5 | 1,650 | 1,685 | 1,685 | -32.5 (-1.89%) | 84,400 |
11 Jan 2017 | JPY | 1,665 | 1,740 | 1,627.5 | 1,717.5 | 1,717.5 | +57.5 (+3.46%) | 125,000 |
10 Jan 2017 | JPY | 1,725 | 1,750 | 1,655 | 1,660 | 1,660 | -57.5 (-3.35%) | 144,200 |
6 Jan 2017 | JPY | 1,645 | 1,717.5 | 1,610 | 1,717.5 | 1,717.5 | +92.5 (+5.69%) | 222,600 |
5 Jan 2017 | JPY | 1,535 | 1,645 | 1,505 | 1,625 | 1,625 | +115 (+7.62%) | 129,400 |
4 Jan 2017 | JPY | 1,530 | 1,557.5 | 1,500 | 1,510 | 1,510 | -2.5 (-0.17%) | 59,600 |
30 Dec 2016 | JPY | 1,557.5 | 1,612.5 | 1,510 | 1,512.5 | 1,512.5 | -32.5 (-2.10%) | 110,800 |
29 Dec 2016 | JPY | 1,587.5 | 1,595 | 1,530 | 1,545 | 1,545 | -72.5 (-4.48%) | 80,600 |
28 Dec 2016 | JPY | 1,562.5 | 1,617.5 | 1,496 | 1,617.5 | 1,617.5 | +80 (+5.20%) | 205,000 |
27 Dec 2016 | JPY | 1,447.5 | 1,587.5 | 1,435 | 1,537.5 | 1,537.5 | +102.5 (+7.14%) | 395,800 |
26 Dec 2016 | JPY | 1,366 | 1,440 | 1,366 | 1,435 | 1,435 | +78.5 (+5.79%) | 151,000 |
22 Dec 2016 | JPY | 1,361.5 | 1,367.5 | 1,343 | 1,356.5 | 1,356.5 | -10 (-0.73%) | 50,800 |
21 Dec 2016 | JPY | 1,360 | 1,394.5 | 1,335 | 1,366.5 | 1,366.5 | +6.5 (+0.48%) | 54,200 |