Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2016 | JPY | 1,026.5 | 1,034.5 | 1,024 | 1,026.5 | 1,026.5 | -11.5 (-1.11%) | 3,968,000 |
26 Dec 2016 | JPY | 1,048 | 1,051 | 1,038 | 1,038 | 1,038 | -11 (-1.05%) | 2,253,000 |
22 Dec 2016 | JPY | 1,042 | 1,051.5 | 1,031.5 | 1,049 | 1,049 | +1.5 (+0.14%) | 3,821,000 |
21 Dec 2016 | JPY | 1,064 | 1,064 | 1,044 | 1,047.5 | 1,047.5 | -13.5 (-1.27%) | 3,652,000 |
20 Dec 2016 | JPY | 1,040 | 1,062.5 | 1,036 | 1,061 | 1,061 | +14 (+1.34%) | 3,787,000 |
19 Dec 2016 | JPY | 1,039 | 1,048.5 | 1,038 | 1,047 | 1,047 | +3 (+0.29%) | 4,138,000 |
16 Dec 2016 | JPY | 1,059.5 | 1,059.5 | 1,037.5 | 1,044 | 1,044 | -12 (-1.14%) | 8,066,000 |
15 Dec 2016 | JPY | 1,065 | 1,071.5 | 1,054.5 | 1,056 | 1,056 | -6 (-0.56%) | 4,428,000 |
14 Dec 2016 | JPY | 1,059.5 | 1,063 | 1,053 | 1,062 | 1,062 | 0.0 (0.0%) | 2,794,000 |
13 Dec 2016 | JPY | 1,051.5 | 1,062 | 1,045.5 | 1,062 | 1,062 | +3.5 (+0.33%) | 4,622,000 |
12 Dec 2016 | JPY | 1,069.5 | 1,069.5 | 1,044.5 | 1,058.5 | 1,058.5 | -6.5 (-0.61%) | 4,686,000 |
9 Dec 2016 | JPY | 1,063 | 1,068 | 1,053.5 | 1,065 | 1,065 | +2.5 (+0.24%) | 6,540,000 |
8 Dec 2016 | JPY | 1,040 | 1,063 | 1,035 | 1,062.5 | 1,062.5 | +33 (+3.21%) | 8,347,000 |
7 Dec 2016 | JPY | 1,036 | 1,036.5 | 1,021 | 1,029.5 | 1,029.5 | -3.5 (-0.34%) | 4,766,000 |
6 Dec 2016 | JPY | 1,020 | 1,034 | 1,019 | 1,033 | 1,033 | +23.5 (+2.33%) | 7,602,000 |
5 Dec 2016 | JPY | 999.1 | 1,012 | 997.9 | 1,009.5 | 1,009.5 | +2 (+0.20%) | 6,048,000 |
2 Dec 2016 | JPY | 999 | 1,015.5 | 997.5 | 1,007.5 | 1,007.5 | +15.3 (+1.54%) | 8,096,000 |
1 Dec 2016 | JPY | 1,017.5 | 1,018 | 988.2 | 992.2 | 992.2 | -25.3 (-2.49%) | 10,919,000 |
30 Nov 2016 | JPY | 1,012.5 | 1,020 | 1,005 | 1,017.5 | 1,017.5 | +4.5 (+0.44%) | 11,770,000 |
29 Nov 2016 | JPY | 1,010 | 1,013 | 1,001 | 1,013 | 1,013 | +6 (+0.60%) | 6,780,000 |
28 Nov 2016 | JPY | 986.2 | 1,011.5 | 978.8 | 1,007 | 1,007 | +17.9 (+1.81%) | 9,701,000 |
25 Nov 2016 | JPY | 977 | 993.6 | 975.1 | 989.1 | 989.1 | +19 (+1.96%) | 7,494,000 |
24 Nov 2016 | JPY | 977.9 | 978 | 959 | 970.1 | 970.1 | -1.8 (-0.19%) | 8,715,000 |
22 Nov 2016 | JPY | 967.5 | 973.2 | 962.7 | 971.9 | 971.9 | +6.9 (+0.72%) | 4,031,000 |
21 Nov 2016 | JPY | 961.5 | 965.6 | 951 | 965 | 965 | -6 (-0.62%) | 5,911,000 |
18 Nov 2016 | JPY | 976 | 980 | 967.2 | 971 | 971 | -9 (-0.92%) | 6,023,000 |
17 Nov 2016 | JPY | 978.5 | 980 | 967.5 | 980 | 980 | -8.3 (-0.84%) | 5,142,000 |
16 Nov 2016 | JPY | 995.4 | 996.9 | 981.5 | 988.3 | 988.3 | +0.2 (+0.02%) | 4,217,000 |
15 Nov 2016 | JPY | 990.6 | 994.1 | 984 | 988.1 | 988.1 | -3 (-0.30%) | 3,699,000 |
14 Nov 2016 | JPY | 977.3 | 992.5 | 972.6 | 991.1 | 991.1 | +22.4 (+2.31%) | 4,321,000 |