Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2016 | JPY | 1,700 | 1,736 | 1,525 | 1,550 | 1,550 | -82 (-5.02%) | 655,700 |
13 Dec 2016 | JPY | 1,580 | 1,650 | 1,580 | 1,632 | 1,632 | -11 (-0.67%) | 207,100 |
12 Dec 2016 | JPY | 1,570 | 1,672 | 1,562 | 1,643 | 1,643 | +103 (+6.69%) | 353,100 |
9 Dec 2016 | JPY | 1,502 | 1,555 | 1,462 | 1,540 | 1,540 | +39 (+2.60%) | 257,100 |
8 Dec 2016 | JPY | 1,552 | 1,588 | 1,501 | 1,501 | 1,501 | -80 (-5.06%) | 438,900 |
7 Dec 2016 | JPY | 1,611 | 1,654 | 1,532 | 1,581 | 1,581 | -56 (-3.42%) | 575,800 |
6 Dec 2016 | JPY | 1,817 | 1,819 | 1,563 | 1,637 | 1,637 | -141 (-7.93%) | 807,100 |
5 Dec 2016 | JPY | 1,800 | 1,870 | 1,691 | 1,778 | 1,778 | -102 (-5.43%) | 660,800 |
2 Dec 2016 | JPY | 1,910 | 2,158 | 1,843 | 1,880 | 1,880 | +57 (+3.13%) | 2,812,600 |
1 Dec 2016 | JPY | 1,906 | 1,954 | 1,667 | 1,823 | 1,823 | -18 (-0.98%) | 645,600 |
30 Nov 2016 | JPY | 1,944 | 2,020 | 1,806 | 1,841 | 1,841 | -71 (-3.71%) | 814,700 |
29 Nov 2016 | JPY | 2,018 | 2,022 | 1,911 | 1,912 | 1,912 | -26 (-1.34%) | 610,700 |
28 Nov 2016 | JPY | 1,930 | 2,008 | 1,865 | 1,938 | 1,938 | +128 (+7.07%) | 1,011,500 |
25 Nov 2016 | JPY | 1,880 | 1,933 | 1,785 | 1,810 | 1,810 | -200 (-9.95%) | 823,600 |
24 Nov 2016 | JPY | 1,838 | 2,070 | 1,838 | 2,010 | 2,010 | +204 (+11.30%) | 1,542,000 |
22 Nov 2016 | JPY | 1,536 | 1,825 | 1,535 | 1,806 | 1,806 | +244 (+15.62%) | 617,900 |
21 Nov 2016 | JPY | 1,603 | 1,612 | 1,520 | 1,562 | 1,562 | -106 (-6.35%) | 352,500 |
18 Nov 2016 | JPY | 1,729 | 1,767 | 1,660 | 1,668 | 1,668 | -134 (-7.44%) | 413,700 |
17 Nov 2016 | JPY | 1,736 | 1,915 | 1,721 | 1,802 | 1,802 | +66 (+3.80%) | 541,200 |
16 Nov 2016 | JPY | 1,750 | 1,790 | 1,713 | 1,736 | 1,736 | -144 (-7.66%) | 410,500 |
15 Nov 2016 | JPY | 1,627 | 1,919 | 1,599 | 1,880 | 1,880 | +220 (+13.25%) | 531,000 |
14 Nov 2016 | JPY | 1,615 | 1,701 | 1,560 | 1,660 | 1,660 | 0.0 (0.0%) | 173,800 |
11 Nov 2016 | JPY | 1,750 | 1,770 | 1,600 | 1,660 | 1,660 | -67 (-3.88%) | 274,600 |
10 Nov 2016 | JPY | 1,828 | 1,828 | 1,686 | 1,727 | 1,727 | +99 (+6.08%) | 336,700 |
9 Nov 2016 | JPY | 1,725 | 1,740 | 1,450 | 1,628 | 1,628 | -217 (-11.76%) | 669,500 |
8 Nov 2016 | JPY | 1,744 | 1,898 | 1,731 | 1,845 | 1,845 | +23 (+1.26%) | 384,200 |
7 Nov 2016 | JPY | 2,023 | 2,045 | 1,813 | 1,822 | 1,822 | -190 (-9.44%) | 289,400 |
4 Nov 2016 | JPY | 2,051 | 2,130 | 2,000 | 2,012 | 2,012 | -30 (-1.47%) | 238,300 |
2 Nov 2016 | JPY | 2,210 | 2,220 | 1,993 | 2,042 | 2,042 | -38 (-1.83%) | 439,500 |
1 Nov 2016 | JPY | 1,930 | 2,130 | 1,802 | 2,080 | 2,080 | +120 (+6.12%) | 436,800 |