Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2016 | JPY | 1,545 | 1,578 | 1,534 | 1,557 | 1,557 | +11 (+0.71%) | 4,361,800 |
22 Dec 2016 | JPY | 1,472 | 1,550 | 1,460 | 1,546 | 1,546 | +50 (+3.34%) | 5,797,700 |
21 Dec 2016 | JPY | 1,493 | 1,533 | 1,491 | 1,496 | 1,496 | -11 (-0.73%) | 5,443,300 |
20 Dec 2016 | JPY | 1,511 | 1,520 | 1,456 | 1,507 | 1,507 | -53 (-3.40%) | 8,652,800 |
19 Dec 2016 | JPY | 1,557 | 1,580 | 1,542 | 1,560 | 1,560 | -32 (-2.01%) | 5,220,100 |
16 Dec 2016 | JPY | 1,560 | 1,594 | 1,546 | 1,592 | 1,592 | +72 (+4.74%) | 7,240,400 |
15 Dec 2016 | JPY | 1,551 | 1,570 | 1,511 | 1,520 | 1,520 | +9 (+0.60%) | 8,281,100 |
14 Dec 2016 | JPY | 1,501 | 1,517 | 1,465 | 1,511 | 1,511 | +36 (+2.44%) | 6,216,300 |
13 Dec 2016 | JPY | 1,490 | 1,498 | 1,448 | 1,475 | 1,475 | -74 (-4.78%) | 9,792,500 |
12 Dec 2016 | JPY | 1,590 | 1,591 | 1,516 | 1,549 | 1,549 | -58 (-3.61%) | 9,736,400 |
9 Dec 2016 | JPY | 1,540 | 1,609 | 1,538 | 1,607 | 1,607 | +90 (+5.93%) | 11,333,000 |
8 Dec 2016 | JPY | 1,480 | 1,523 | 1,455 | 1,517 | 1,517 | +72 (+4.98%) | 8,653,400 |
7 Dec 2016 | JPY | 1,450 | 1,474 | 1,406 | 1,445 | 1,445 | +35 (+2.48%) | 8,124,000 |
6 Dec 2016 | JPY | 1,385 | 1,418 | 1,382 | 1,410 | 1,410 | +74 (+5.54%) | 9,642,400 |
5 Dec 2016 | JPY | 1,271 | 1,342 | 1,263 | 1,336 | 1,336 | +49 (+3.81%) | 6,150,800 |
2 Dec 2016 | JPY | 1,262 | 1,291 | 1,242 | 1,287 | 1,287 | -35 (-2.65%) | 7,875,900 |
1 Dec 2016 | JPY | 1,297 | 1,358 | 1,289 | 1,322 | 1,322 | +69 (+5.51%) | 9,208,700 |
30 Nov 2016 | JPY | 1,272 | 1,281 | 1,247 | 1,253 | 1,253 | 0.0 (0.0%) | 4,527,800 |
29 Nov 2016 | JPY | 1,250 | 1,258 | 1,228 | 1,253 | 1,253 | -17 (-1.34%) | 5,166,700 |
28 Nov 2016 | JPY | 1,269 | 1,274 | 1,219 | 1,270 | 1,270 | -14 (-1.09%) | 6,452,900 |
25 Nov 2016 | JPY | 1,285 | 1,315 | 1,270 | 1,284 | 1,284 | +12 (+0.94%) | 6,300,700 |
24 Nov 2016 | JPY | 1,310 | 1,312 | 1,264 | 1,272 | 1,272 | -8 (-0.63%) | 6,552,900 |
22 Nov 2016 | JPY | 1,318 | 1,323 | 1,267 | 1,280 | 1,280 | -47 (-3.54%) | 6,543,500 |
21 Nov 2016 | JPY | 1,320 | 1,333 | 1,293 | 1,327 | 1,327 | +14 (+1.07%) | 5,053,100 |
18 Nov 2016 | JPY | 1,295 | 1,318 | 1,286 | 1,313 | 1,313 | +61 (+4.87%) | 7,533,700 |
17 Nov 2016 | JPY | 1,237 | 1,256 | 1,220 | 1,252 | 1,252 | -11 (-0.87%) | 6,262,500 |
16 Nov 2016 | JPY | 1,298 | 1,298 | 1,241 | 1,263 | 1,263 | +15 (+1.20%) | 10,157,400 |
15 Nov 2016 | JPY | 1,279 | 1,303 | 1,224 | 1,248 | 1,248 | -31 (-2.42%) | 8,406,800 |
14 Nov 2016 | JPY | 1,250 | 1,317 | 1,241 | 1,279 | 1,279 | +87 (+7.30%) | 10,302,700 |
11 Nov 2016 | JPY | 1,201 | 1,263 | 1,168 | 1,192 | 1,192 | +51 (+4.47%) | 14,152,300 |