Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2016 | JPY | 2,000 | 2,007.5 | 1,970 | 1,985 | 1,985 | -52.5 (-2.58%) | 49,000 |
12 Dec 2016 | JPY | 2,080 | 2,097.5 | 2,002.5 | 2,037.5 | 2,037.5 | -17.5 (-0.85%) | 52,200 |
9 Dec 2016 | JPY | 2,150 | 2,262.5 | 2,040 | 2,055 | 2,055 | -70 (-3.29%) | 151,600 |
8 Dec 2016 | JPY | 1,970 | 2,137.5 | 1,962.5 | 2,125 | 2,125 | +177.5 (+9.11%) | 143,400 |
7 Dec 2016 | JPY | 1,912.5 | 1,957.5 | 1,912.5 | 1,947.5 | 1,947.5 | +35 (+1.83%) | 37,000 |
6 Dec 2016 | JPY | 1,875 | 1,940 | 1,875 | 1,912.5 | 1,912.5 | +42.5 (+2.27%) | 32,000 |
5 Dec 2016 | JPY | 1,875 | 1,930 | 1,867.5 | 1,870 | 1,870 | -22.5 (-1.19%) | 34,000 |
2 Dec 2016 | JPY | 1,945 | 1,950 | 1,855 | 1,892.5 | 1,892.5 | -82.5 (-4.18%) | 101,800 |
1 Dec 2016 | JPY | 1,890 | 1,980 | 1,890 | 1,975 | 1,975 | +120 (+6.47%) | 124,800 |
30 Nov 2016 | JPY | 1,852.5 | 1,945 | 1,852.5 | 1,855 | 1,855 | +2.5 (+0.13%) | 96,000 |
29 Nov 2016 | JPY | 1,790 | 1,925 | 1,780 | 1,852.5 | 1,852.5 | +75 (+4.22%) | 121,600 |
28 Nov 2016 | JPY | 1,775 | 1,782.5 | 1,737.5 | 1,777.5 | 1,777.5 | +2.5 (+0.14%) | 66,800 |
25 Nov 2016 | JPY | 1,675 | 1,787.5 | 1,660 | 1,775 | 1,775 | +107.5 (+6.45%) | 117,000 |
24 Nov 2016 | JPY | 1,657.5 | 1,670 | 1,625 | 1,667.5 | 1,667.5 | +27.5 (+1.68%) | 36,800 |
22 Nov 2016 | JPY | 1,637.5 | 1,647.5 | 1,627.5 | 1,640 | 1,640 | +2.5 (+0.15%) | 12,200 |
21 Nov 2016 | JPY | 1,682.5 | 1,687.5 | 1,632.5 | 1,637.5 | 1,637.5 | -10 (-0.61%) | 30,000 |
18 Nov 2016 | JPY | 1,592.5 | 1,647.5 | 1,582.5 | 1,647.5 | 1,647.5 | +80 (+5.10%) | 39,600 |
17 Nov 2016 | JPY | 1,580 | 1,605 | 1,562.5 | 1,567.5 | 1,567.5 | -17.5 (-1.10%) | 26,600 |
16 Nov 2016 | JPY | 1,585 | 1,597.5 | 1,565 | 1,585 | 1,585 | -32.5 (-2.01%) | 37,800 |
15 Nov 2016 | JPY | 1,575 | 1,635 | 1,552.5 | 1,617.5 | 1,617.5 | -37.5 (-2.27%) | 60,000 |
14 Nov 2016 | JPY | 1,630 | 1,665 | 1,627.5 | 1,655 | 1,655 | +25 (+1.53%) | 21,200 |
11 Nov 2016 | JPY | 1,650 | 1,650 | 1,580 | 1,630 | 1,630 | -15 (-0.91%) | 28,400 |
10 Nov 2016 | JPY | 1,625 | 1,660 | 1,577.5 | 1,645 | 1,645 | +80 (+5.11%) | 38,200 |
9 Nov 2016 | JPY | 1,630 | 1,650 | 1,475 | 1,565 | 1,565 | -65 (-3.99%) | 121,200 |
8 Nov 2016 | JPY | 1,697.5 | 1,705 | 1,630 | 1,630 | 1,630 | -42.5 (-2.54%) | 35,400 |
7 Nov 2016 | JPY | 1,637.5 | 1,682.5 | 1,580 | 1,672.5 | 1,672.5 | +82.5 (+5.19%) | 62,600 |
4 Nov 2016 | JPY | 1,555 | 1,617.5 | 1,545 | 1,590 | 1,590 | +25 (+1.60%) | 31,800 |
2 Nov 2016 | JPY | 1,580 | 1,622.5 | 1,540 | 1,565 | 1,565 | -40 (-2.49%) | 76,800 |
1 Nov 2016 | JPY | 1,580 | 1,700 | 1,550 | 1,605 | 1,605 | +60 (+3.88%) | 121,600 |
31 Oct 2016 | JPY | 1,535 | 1,597.5 | 1,535 | 1,545 | 1,545 | -10 (-0.64%) | 84,400 |