Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2017 | JPY | 1,318 | 1,332 | 1,302 | 1,320 | 1,320 | -17 (-1.27%) | 67,500 |
30 Jan 2017 | JPY | 1,342 | 1,353 | 1,325 | 1,337 | 1,337 | -23 (-1.69%) | 85,900 |
27 Jan 2017 | JPY | 1,380 | 1,385 | 1,350 | 1,360 | 1,360 | -18 (-1.31%) | 81,700 |
26 Jan 2017 | JPY | 1,390 | 1,400 | 1,372 | 1,378 | 1,378 | -17 (-1.22%) | 154,200 |
25 Jan 2017 | JPY | 1,380 | 1,421 | 1,351 | 1,395 | 1,395 | +75 (+5.68%) | 401,000 |
24 Jan 2017 | JPY | 1,300 | 1,323 | 1,294 | 1,320 | 1,320 | +2 (+0.15%) | 42,400 |
23 Jan 2017 | JPY | 1,289 | 1,320 | 1,282 | 1,318 | 1,318 | +24 (+1.85%) | 59,800 |
20 Jan 2017 | JPY | 1,275 | 1,295 | 1,271 | 1,294 | 1,294 | +4 (+0.31%) | 37,500 |
19 Jan 2017 | JPY | 1,311 | 1,316 | 1,290 | 1,290 | 1,290 | -27 (-2.05%) | 66,200 |
18 Jan 2017 | JPY | 1,271 | 1,317 | 1,261 | 1,317 | 1,317 | +36 (+2.81%) | 79,000 |
17 Jan 2017 | JPY | 1,298 | 1,309 | 1,281 | 1,281 | 1,281 | -24 (-1.84%) | 77,800 |
16 Jan 2017 | JPY | 1,310 | 1,333 | 1,299 | 1,305 | 1,305 | -30 (-2.25%) | 67,500 |
13 Jan 2017 | JPY | 1,315 | 1,335 | 1,297 | 1,335 | 1,335 | +12 (+0.91%) | 76,900 |
12 Jan 2017 | JPY | 1,343 | 1,345 | 1,285 | 1,323 | 1,323 | -16 (-1.19%) | 113,400 |
11 Jan 2017 | JPY | 1,345 | 1,374 | 1,335 | 1,339 | 1,339 | -14 (-1.03%) | 75,200 |
10 Jan 2017 | JPY | 1,410 | 1,419 | 1,342 | 1,353 | 1,353 | -36 (-2.59%) | 190,800 |
6 Jan 2017 | JPY | 1,338 | 1,389 | 1,338 | 1,389 | 1,389 | +34 (+2.51%) | 147,600 |
5 Jan 2017 | JPY | 1,336 | 1,356 | 1,316 | 1,355 | 1,355 | +32 (+2.42%) | 85,600 |
4 Jan 2017 | JPY | 1,398 | 1,400 | 1,311 | 1,323 | 1,323 | -22 (-1.64%) | 149,200 |
30 Dec 2016 | JPY | 1,340 | 1,360 | 1,301 | 1,345 | 1,345 | -6 (-0.44%) | 116,300 |
29 Dec 2016 | JPY | 1,397 | 1,445 | 1,341 | 1,351 | 1,351 | -76 (-5.33%) | 251,800 |
28 Dec 2016 | JPY | 1,332 | 1,446 | 1,315 | 1,427 | 1,427 | +80 (+5.94%) | 488,200 |
27 Dec 2016 | JPY | 1,287 | 1,397 | 1,286 | 1,347 | 1,347 | +74 (+5.81%) | 580,500 |
26 Dec 2016 | JPY | 1,234 | 1,293 | 1,223 | 1,273 | 1,273 | +51 (+4.17%) | 206,900 |
22 Dec 2016 | JPY | 1,220 | 1,236 | 1,201 | 1,222 | 1,222 | -26 (-2.08%) | 182,400 |
21 Dec 2016 | JPY | 1,280 | 1,322 | 1,248 | 1,248 | 1,248 | -54 (-4.15%) | 230,800 |
20 Dec 2016 | JPY | 1,301 | 1,330 | 1,265 | 1,302 | 1,302 | +1 (+0.08%) | 196,800 |
19 Dec 2016 | JPY | 1,282 | 1,347 | 1,278 | 1,301 | 1,301 | +23 (+1.80%) | 389,700 |
16 Dec 2016 | JPY | 1,370 | 1,379 | 1,235 | 1,278 | 1,278 | -92 (-6.72%) | 805,600 |
15 Dec 2016 | JPY | 1,550 | 1,560 | 1,347 | 1,370 | 1,370 | -180 (-11.61%) | 859,300 |