Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2016 | JPY | 1,990 | 1,997 | 1,960 | 1,961 | 1,961 | -19 (-0.96%) | 15,300 |
6 Dec 2016 | JPY | 2,000 | 2,004 | 1,967 | 1,980 | 1,980 | -15 (-0.75%) | 15,000 |
5 Dec 2016 | JPY | 1,940 | 2,030 | 1,940 | 1,995 | 1,995 | +37 (+1.89%) | 20,300 |
2 Dec 2016 | JPY | 1,980 | 1,990 | 1,950 | 1,958 | 1,958 | -27 (-1.36%) | 25,500 |
1 Dec 2016 | JPY | 2,011 | 2,040 | 1,984 | 1,985 | 1,985 | -28 (-1.39%) | 50,200 |
30 Nov 2016 | JPY | 2,020 | 2,042 | 2,008 | 2,013 | 2,013 | -7 (-0.35%) | 17,700 |
29 Nov 2016 | JPY | 2,029 | 2,037 | 2,005 | 2,020 | 2,020 | -12 (-0.59%) | 18,600 |
28 Nov 2016 | JPY | 2,003 | 2,037 | 1,986 | 2,032 | 2,032 | +23 (+1.14%) | 25,100 |
25 Nov 2016 | JPY | 2,052 | 2,058 | 2,000 | 2,009 | 2,009 | -43 (-2.10%) | 35,900 |
24 Nov 2016 | JPY | 2,072 | 2,099 | 2,051 | 2,052 | 2,052 | -52 (-2.47%) | 40,800 |
22 Nov 2016 | JPY | 2,126 | 2,150 | 2,067 | 2,104 | 2,104 | -64 (-2.95%) | 71,800 |
21 Nov 2016 | JPY | 2,201 | 2,240 | 2,126 | 2,168 | 2,168 | -18 (-0.82%) | 77,000 |
18 Nov 2016 | JPY | 2,290 | 2,300 | 2,160 | 2,186 | 2,186 | +154 (+7.58%) | 241,400 |
17 Nov 2016 | JPY | 2,050 | 2,080 | 2,012 | 2,032 | 2,032 | -18 (-0.88%) | 44,700 |
16 Nov 2016 | JPY | 1,946 | 2,063 | 1,937 | 2,050 | 2,050 | +106 (+5.45%) | 66,400 |
15 Nov 2016 | JPY | 1,979 | 1,980 | 1,915 | 1,944 | 1,944 | -35 (-1.77%) | 32,600 |
14 Nov 2016 | JPY | 1,979 | 2,039 | 1,953 | 1,979 | 1,979 | +27 (+1.38%) | 61,000 |
11 Nov 2016 | JPY | 1,998 | 1,998 | 1,854 | 1,952 | 1,952 | -47 (-2.35%) | 97,700 |
10 Nov 2016 | JPY | 1,832 | 2,000 | 1,828 | 1,999 | 1,999 | +193 (+10.69%) | 103,900 |
9 Nov 2016 | JPY | 1,881 | 1,917 | 1,631 | 1,806 | 1,806 | -113 (-5.89%) | 111,000 |
8 Nov 2016 | JPY | 1,959 | 1,968 | 1,919 | 1,919 | 1,919 | -54 (-2.74%) | 38,100 |
7 Nov 2016 | JPY | 1,999 | 2,006 | 1,950 | 1,973 | 1,973 | +26 (+1.34%) | 26,000 |
4 Nov 2016 | JPY | 1,951 | 1,977 | 1,900 | 1,947 | 1,947 | -43 (-2.16%) | 60,000 |
2 Nov 2016 | JPY | 2,062 | 2,062 | 1,950 | 1,990 | 1,990 | -113 (-5.37%) | 61,500 |
1 Nov 2016 | JPY | 2,140 | 2,144 | 2,053 | 2,103 | 2,103 | -42 (-1.96%) | 48,200 |
31 Oct 2016 | JPY | 2,150 | 2,198 | 2,142 | 2,145 | 2,145 | -3 (-0.14%) | 34,800 |
28 Oct 2016 | JPY | 2,193 | 2,193 | 2,130 | 2,148 | 2,148 | +5 (+0.23%) | 36,800 |
27 Oct 2016 | JPY | 2,175 | 2,175 | 2,124 | 2,143 | 2,143 | -35 (-1.61%) | 37,100 |
26 Oct 2016 | JPY | 2,202 | 2,215 | 2,160 | 2,178 | 2,178 | -23 (-1.04%) | 54,800 |
25 Oct 2016 | JPY | 2,345 | 2,349 | 2,120 | 2,201 | 2,201 | -109 (-4.72%) | 118,900 |