Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2016 | JPY | 1,575 | 1,725 | 1,552.5 | 1,557.5 | 1,557.5 | +10 (+0.65%) | 171,600 |
10 Nov 2016 | JPY | 1,500 | 1,590 | 1,475 | 1,547.5 | 1,547.5 | +112.5 (+7.84%) | 151,600 |
9 Nov 2016 | JPY | 1,520 | 1,520 | 1,350 | 1,435 | 1,435 | -60.5 (-4.05%) | 139,000 |
8 Nov 2016 | JPY | 1,500 | 1,500 | 1,432 | 1,495.5 | 1,495.5 | +7.5 (+0.50%) | 66,400 |
7 Nov 2016 | JPY | 1,500 | 1,517.5 | 1,475 | 1,488 | 1,488 | -8.5 (-0.57%) | 50,000 |
4 Nov 2016 | JPY | 1,496.5 | 1,500 | 1,400.5 | 1,496.5 | 1,496.5 | -6 (-0.40%) | 100,800 |
2 Nov 2016 | JPY | 1,485 | 1,525 | 1,475 | 1,502.5 | 1,502.5 | +7.5 (+0.50%) | 123,200 |
1 Nov 2016 | JPY | 1,415 | 1,510 | 1,387.5 | 1,495 | 1,495 | +80 (+5.65%) | 159,600 |
31 Oct 2016 | JPY | 1,431 | 1,442 | 1,393 | 1,415 | 1,415 | -30 (-2.08%) | 52,600 |
28 Oct 2016 | JPY | 1,394.5 | 1,455 | 1,388.5 | 1,445 | 1,445 | +43 (+3.07%) | 93,000 |
27 Oct 2016 | JPY | 1,359.5 | 1,422 | 1,359.5 | 1,402 | 1,402 | +38 (+2.79%) | 106,600 |
26 Oct 2016 | JPY | 1,335 | 1,372.5 | 1,320.5 | 1,364 | 1,364 | +54 (+4.12%) | 39,800 |
25 Oct 2016 | JPY | 1,343 | 1,346.5 | 1,291.5 | 1,310 | 1,310 | -33 (-2.46%) | 44,000 |
24 Oct 2016 | JPY | 1,391.5 | 1,391.5 | 1,333 | 1,343 | 1,343 | -28 (-2.04%) | 52,200 |
21 Oct 2016 | JPY | 1,335 | 1,375 | 1,335 | 1,371 | 1,371 | +38 (+2.85%) | 70,600 |
20 Oct 2016 | JPY | 1,290 | 1,375 | 1,290 | 1,333 | 1,333 | +44 (+3.41%) | 143,400 |
19 Oct 2016 | JPY | 1,275 | 1,289 | 1,271 | 1,289 | 1,289 | +15 (+1.18%) | 33,400 |
18 Oct 2016 | JPY | 1,290 | 1,290 | 1,250.5 | 1,274 | 1,274 | +2 (+0.16%) | 55,800 |
17 Oct 2016 | JPY | 1,242 | 1,299 | 1,230.5 | 1,272 | 1,272 | +37.5 (+3.04%) | 131,200 |
14 Oct 2016 | JPY | 1,281.5 | 1,281.5 | 1,220 | 1,234.5 | 1,234.5 | +203 (+19.68%) | 497,400 |
13 Oct 2016 | JPY | 1,023 | 1,043.5 | 1,016.5 | 1,031.5 | 1,031.5 | +1.5 (+0.15%) | 13,800 |
12 Oct 2016 | JPY | 1,050 | 1,051.5 | 999.5 | 1,030 | 1,030 | -19 (-1.81%) | 37,600 |
11 Oct 2016 | JPY | 1,049 | 1,065 | 1,040 | 1,049 | 1,049 | +2.5 (+0.24%) | 22,800 |
7 Oct 2016 | JPY | 1,046.5 | 1,054.5 | 1,037.5 | 1,046.5 | 1,046.5 | 0.0 (0.0%) | 13,800 |
6 Oct 2016 | JPY | 1,074 | 1,074 | 1,045 | 1,046.5 | 1,046.5 | -21.5 (-2.01%) | 13,800 |
5 Oct 2016 | JPY | 1,075 | 1,075 | 1,035.5 | 1,068 | 1,068 | -7 (-0.65%) | 26,600 |
4 Oct 2016 | JPY | 1,087.5 | 1,087.5 | 1,062 | 1,075 | 1,075 | +14 (+1.32%) | 46,600 |
3 Oct 2016 | JPY | 1,037.5 | 1,065 | 1,032.5 | 1,061 | 1,061 | +52 (+5.15%) | 56,400 |
30 Sep 2016 | JPY | 1,002.5 | 1,012 | 996 | 1,009 | 1,009 | +6.5 (+0.65%) | 16,200 |
29 Sep 2016 | JPY | 1,002.5 | 1,007.5 | 1,000 | 1,002.5 | 1,002.5 | +1.5 (+0.15%) | 14,200 |