Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2017 | JPY | 1,393 | 1,405 | 1,371 | 1,380 | 1,380 | -31 (-2.20%) | 244,000 |
13 Mar 2017 | JPY | 1,450 | 1,465 | 1,411 | 1,411 | 1,411 | -78 (-5.24%) | 326,600 |
10 Mar 2017 | JPY | 1,530 | 1,530 | 1,486 | 1,489 | 1,489 | -31 (-2.04%) | 171,100 |
9 Mar 2017 | JPY | 1,478 | 1,530 | 1,476 | 1,520 | 1,520 | +45 (+3.05%) | 173,800 |
8 Mar 2017 | JPY | 1,480 | 1,517 | 1,455 | 1,475 | 1,475 | -22 (-1.47%) | 303,700 |
7 Mar 2017 | JPY | 1,552 | 1,558 | 1,491 | 1,497 | 1,497 | -63 (-4.04%) | 381,800 |
6 Mar 2017 | JPY | 1,589 | 1,591 | 1,560 | 1,560 | 1,560 | -32 (-2.01%) | 196,700 |
3 Mar 2017 | JPY | 1,590 | 1,616 | 1,588 | 1,592 | 1,592 | -6 (-0.38%) | 159,400 |
2 Mar 2017 | JPY | 1,618 | 1,629 | 1,587 | 1,598 | 1,598 | +1 (+0.06%) | 245,100 |
1 Mar 2017 | JPY | 1,580 | 1,612 | 1,554 | 1,597 | 1,597 | +9 (+0.57%) | 244,400 |
28 Feb 2017 | JPY | 1,640 | 1,650 | 1,587 | 1,588 | 1,588 | -56 (-3.41%) | 319,400 |
27 Feb 2017 | JPY | 1,610 | 1,667 | 1,607 | 1,644 | 1,644 | +10 (+0.61%) | 269,800 |
24 Feb 2017 | JPY | 1,581 | 1,670 | 1,565 | 1,634 | 1,634 | +43 (+2.70%) | 617,500 |
23 Feb 2017 | JPY | 1,600 | 1,655 | 1,568 | 1,591 | 1,591 | -17 (-1.06%) | 458,300 |
22 Feb 2017 | JPY | 1,642 | 1,659 | 1,567 | 1,608 | 1,608 | -61 (-3.65%) | 717,300 |
21 Feb 2017 | JPY | 1,777 | 1,784 | 1,645 | 1,669 | 1,669 | -95 (-5.39%) | 1,032,800 |
20 Feb 2017 | JPY | 1,743 | 1,790 | 1,724 | 1,764 | 1,764 | +54 (+3.16%) | 897,300 |
17 Feb 2017 | JPY | 1,700 | 1,728 | 1,673 | 1,710 | 1,710 | +9 (+0.53%) | 537,700 |
16 Feb 2017 | JPY | 1,670 | 1,730 | 1,652 | 1,701 | 1,701 | +36 (+2.16%) | 1,128,400 |
15 Feb 2017 | JPY | 1,650 | 1,678 | 1,601 | 1,665 | 1,665 | +35 (+2.15%) | 691,200 |
14 Feb 2017 | JPY | 1,569 | 1,662 | 1,535 | 1,630 | 1,630 | +101 (+6.61%) | 1,448,000 |
13 Feb 2017 | JPY | 1,609 | 1,645 | 1,525 | 1,529 | 1,529 | -62 (-3.90%) | 852,900 |
10 Feb 2017 | JPY | 1,693 | 1,714 | 1,560 | 1,591 | 1,591 | +97 (+6.49%) | 2,422,600 |
9 Feb 2017 | JPY | 1,422 | 1,512 | 1,390 | 1,494 | 1,494 | +108 (+7.79%) | 1,553,400 |
8 Feb 2017 | JPY | 1,386 | 1,393 | 1,362 | 1,386 | 1,386 | +30 (+2.21%) | 339,500 |
7 Feb 2017 | JPY | 1,354 | 1,419 | 1,335 | 1,356 | 1,356 | -23 (-1.67%) | 669,000 |
6 Feb 2017 | JPY | 1,296 | 1,384 | 1,288 | 1,379 | 1,379 | +102 (+7.99%) | 641,700 |
3 Feb 2017 | JPY | 1,310 | 1,318 | 1,257 | 1,277 | 1,277 | -24 (-1.84%) | 355,900 |
2 Feb 2017 | JPY | 1,379 | 1,424 | 1,289 | 1,301 | 1,301 | +32 (+2.52%) | 1,713,300 |
1 Feb 2017 | JPY | 1,205 | 1,270 | 1,192 | 1,269 | 1,269 | +67 (+5.57%) | 402,900 |