Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2017 | JPY | 1,089.5 | 1,105 | 1,082.5 | 1,099 | 1,099 | +26 (+2.42%) | 4,911,000 |
9 Feb 2017 | JPY | 1,070 | 1,075 | 1,063.5 | 1,073 | 1,073 | 0.0 (0.0%) | 2,455,000 |
8 Feb 2017 | JPY | 1,070 | 1,091 | 1,055.5 | 1,073 | 1,073 | +21 (+2.00%) | 5,792,000 |
7 Feb 2017 | JPY | 1,019 | 1,070 | 1,018.5 | 1,052 | 1,052 | +22.5 (+2.19%) | 5,609,000 |
6 Feb 2017 | JPY | 1,036.5 | 1,042 | 1,025 | 1,029.5 | 1,029.5 | -1 (-0.10%) | 3,078,000 |
3 Feb 2017 | JPY | 1,044.5 | 1,051 | 1,030 | 1,030.5 | 1,030.5 | -13 (-1.25%) | 2,716,000 |
2 Feb 2017 | JPY | 1,058.5 | 1,065 | 1,042 | 1,043.5 | 1,043.5 | -8.5 (-0.81%) | 3,016,000 |
1 Feb 2017 | JPY | 1,035 | 1,054.5 | 1,030.5 | 1,052 | 1,052 | -3 (-0.28%) | 4,065,000 |
31 Jan 2017 | JPY | 1,065 | 1,069 | 1,055 | 1,055 | 1,055 | -24.5 (-2.27%) | 3,237,000 |
30 Jan 2017 | JPY | 1,072.5 | 1,080.5 | 1,070.5 | 1,079.5 | 1,079.5 | -9.5 (-0.87%) | 2,359,000 |
27 Jan 2017 | JPY | 1,093.5 | 1,099.5 | 1,083.5 | 1,089 | 1,089 | +2.5 (+0.23%) | 3,409,000 |
26 Jan 2017 | JPY | 1,069.5 | 1,091 | 1,069.5 | 1,086.5 | 1,086.5 | +31 (+2.94%) | 5,664,000 |
25 Jan 2017 | JPY | 1,058.5 | 1,068 | 1,052.5 | 1,055.5 | 1,055.5 | +19 (+1.83%) | 3,560,000 |
24 Jan 2017 | JPY | 1,050 | 1,052.5 | 1,033 | 1,036.5 | 1,036.5 | -18 (-1.71%) | 3,822,000 |
23 Jan 2017 | JPY | 1,030 | 1,060 | 1,026 | 1,054.5 | 1,054.5 | +19.5 (+1.88%) | 6,109,000 |
20 Jan 2017 | JPY | 1,024 | 1,039 | 1,023 | 1,035 | 1,035 | +7.5 (+0.73%) | 2,693,000 |
19 Jan 2017 | JPY | 1,029.5 | 1,032.5 | 1,022.5 | 1,027.5 | 1,027.5 | +8 (+0.78%) | 3,158,000 |
18 Jan 2017 | JPY | 1,021 | 1,025 | 1,001 | 1,019.5 | 1,019.5 | -5.5 (-0.54%) | 3,880,000 |
17 Jan 2017 | JPY | 1,034 | 1,034 | 1,017 | 1,025 | 1,025 | -2.5 (-0.24%) | 3,550,000 |
16 Jan 2017 | JPY | 1,027 | 1,039.5 | 1,018 | 1,027.5 | 1,027.5 | +5.5 (+0.54%) | 3,212,000 |
13 Jan 2017 | JPY | 1,033 | 1,033 | 1,013.5 | 1,022 | 1,022 | -15 (-1.45%) | 4,166,000 |
12 Jan 2017 | JPY | 1,049.5 | 1,054 | 1,028.5 | 1,037 | 1,037 | -12 (-1.14%) | 4,785,000 |
11 Jan 2017 | JPY | 1,031.5 | 1,051 | 1,030.5 | 1,049 | 1,049 | +30 (+2.94%) | 5,600,000 |
10 Jan 2017 | JPY | 1,016.5 | 1,028 | 1,010 | 1,019 | 1,019 | +8 (+0.79%) | 4,956,000 |
6 Jan 2017 | JPY | 1,010 | 1,016 | 1,006.5 | 1,011 | 1,011 | -7 (-0.69%) | 4,784,000 |
5 Jan 2017 | JPY | 1,041 | 1,044 | 1,013 | 1,018 | 1,018 | -19 (-1.83%) | 5,880,000 |
4 Jan 2017 | JPY | 1,015.5 | 1,039 | 1,003 | 1,037 | 1,037 | +17.5 (+1.72%) | 5,065,000 |
30 Dec 2016 | JPY | 1,019.5 | 1,023 | 1,008.5 | 1,019.5 | 1,019.5 | -2 (-0.20%) | 2,382,000 |
29 Dec 2016 | JPY | 1,031.5 | 1,033 | 1,016.5 | 1,021.5 | 1,021.5 | -11.5 (-1.11%) | 3,159,000 |
28 Dec 2016 | JPY | 1,025 | 1,037.5 | 1,021.5 | 1,033 | 1,033 | +6.5 (+0.63%) | 3,579,000 |