Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2017 | JPY | 4,265 | 4,310 | 4,220 | 4,265 | 4,265 | +30 (+0.71%) | 65,500 |
27 Jan 2017 | JPY | 4,380 | 4,390 | 4,205 | 4,235 | 4,235 | -145 (-3.31%) | 120,900 |
26 Jan 2017 | JPY | 4,425 | 4,435 | 4,325 | 4,380 | 4,380 | -30 (-0.68%) | 139,600 |
25 Jan 2017 | JPY | 4,250 | 4,410 | 4,220 | 4,410 | 4,410 | +225 (+5.38%) | 175,000 |
24 Jan 2017 | JPY | 4,245 | 4,295 | 4,185 | 4,185 | 4,185 | -60 (-1.41%) | 63,200 |
23 Jan 2017 | JPY | 4,220 | 4,310 | 4,180 | 4,245 | 4,245 | 0.0 (0.0%) | 79,200 |
20 Jan 2017 | JPY | 4,100 | 4,295 | 4,080 | 4,245 | 4,245 | +125 (+3.03%) | 98,600 |
19 Jan 2017 | JPY | 4,225 | 4,295 | 4,115 | 4,120 | 4,120 | -65 (-1.55%) | 121,500 |
18 Jan 2017 | JPY | 4,040 | 4,185 | 4,000 | 4,185 | 4,185 | +115 (+2.83%) | 102,700 |
17 Jan 2017 | JPY | 4,205 | 4,210 | 4,060 | 4,070 | 4,070 | -135 (-3.21%) | 105,000 |
16 Jan 2017 | JPY | 4,370 | 4,420 | 4,185 | 4,205 | 4,205 | -120 (-2.77%) | 141,700 |
13 Jan 2017 | JPY | 4,210 | 4,330 | 4,160 | 4,325 | 4,325 | +145 (+3.47%) | 112,600 |
12 Jan 2017 | JPY | 4,245 | 4,265 | 4,120 | 4,180 | 4,180 | -10 (-0.24%) | 113,700 |
11 Jan 2017 | JPY | 4,310 | 4,390 | 4,150 | 4,190 | 4,190 | -120 (-2.78%) | 162,800 |
10 Jan 2017 | JPY | 4,570 | 4,580 | 4,270 | 4,310 | 4,310 | -165 (-3.69%) | 278,300 |
6 Jan 2017 | JPY | 4,280 | 4,535 | 4,180 | 4,475 | 4,475 | +260 (+6.17%) | 489,700 |
5 Jan 2017 | JPY | 4,045 | 4,215 | 4,025 | 4,215 | 4,215 | +200 (+4.98%) | 191,600 |
4 Jan 2017 | JPY | 4,110 | 4,140 | 4,000 | 4,015 | 4,015 | +5 (+0.12%) | 110,000 |
30 Dec 2016 | JPY | 3,965 | 4,120 | 3,955 | 4,010 | 4,010 | -5 (-0.12%) | 100,200 |
29 Dec 2016 | JPY | 4,125 | 4,140 | 4,000 | 4,015 | 4,015 | -145 (-3.49%) | 107,300 |
28 Dec 2016 | JPY | 4,070 | 4,260 | 4,070 | 4,160 | 4,160 | +105 (+2.59%) | 181,800 |
27 Dec 2016 | JPY | 4,105 | 4,170 | 4,015 | 4,055 | 4,055 | -40 (-0.98%) | 177,800 |
26 Dec 2016 | JPY | 3,950 | 4,155 | 3,830 | 4,095 | 4,095 | +170 (+4.33%) | 186,500 |
22 Dec 2016 | JPY | 4,045 | 4,145 | 3,875 | 3,925 | 3,925 | -165 (-4.03%) | 284,900 |
21 Dec 2016 | JPY | 4,245 | 4,290 | 4,055 | 4,090 | 4,090 | -135 (-3.20%) | 281,000 |
20 Dec 2016 | JPY | 4,490 | 4,545 | 4,130 | 4,225 | 4,225 | -320 (-7.04%) | 424,600 |
19 Dec 2016 | JPY | 4,495 | 4,615 | 4,340 | 4,545 | 4,545 | -20 (-0.44%) | 517,500 |
16 Dec 2016 | JPY | 4,150 | 4,610 | 3,915 | 4,565 | 4,565 | +415 (+10%) | 726,500 |
15 Dec 2016 | JPY | 3,950 | 4,230 | 3,930 | 4,150 | 4,150 | +200 (+5.06%) | 429,400 |
14 Dec 2016 | JPY | 3,750 | 4,110 | 3,715 | 3,950 | 3,950 | +270 (+7.34%) | 601,200 |