Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2017 | JPY | 1,196 | 1,246 | 1,180 | 1,202 | 1,202 | -8 (-0.66%) | 335,600 |
30 Jan 2017 | JPY | 1,265 | 1,272 | 1,207 | 1,210 | 1,210 | -74 (-5.76%) | 460,000 |
27 Jan 2017 | JPY | 1,332 | 1,354 | 1,273 | 1,284 | 1,284 | -48 (-3.60%) | 512,200 |
26 Jan 2017 | JPY | 1,255 | 1,347 | 1,255 | 1,332 | 1,332 | +56 (+4.39%) | 849,900 |
25 Jan 2017 | JPY | 1,200 | 1,368 | 1,180 | 1,276 | 1,276 | +83 (+6.96%) | 1,507,600 |
24 Jan 2017 | JPY | 1,171 | 1,230 | 1,163 | 1,193 | 1,193 | -3 (-0.25%) | 476,700 |
23 Jan 2017 | JPY | 1,236 | 1,238 | 1,161 | 1,196 | 1,196 | -26 (-2.13%) | 544,300 |
20 Jan 2017 | JPY | 1,250 | 1,250 | 1,180 | 1,222 | 1,222 | -13 (-1.05%) | 653,400 |
19 Jan 2017 | JPY | 1,271 | 1,292 | 1,209 | 1,235 | 1,235 | -16 (-1.28%) | 566,800 |
18 Jan 2017 | JPY | 1,299 | 1,317 | 1,241 | 1,251 | 1,251 | -69 (-5.23%) | 563,100 |
17 Jan 2017 | JPY | 1,388 | 1,436 | 1,320 | 1,320 | 1,320 | -98 (-6.91%) | 870,600 |
16 Jan 2017 | JPY | 1,327 | 1,430 | 1,264 | 1,418 | 1,418 | +99 (+7.51%) | 1,084,700 |
13 Jan 2017 | JPY | 1,327 | 1,363 | 1,307 | 1,319 | 1,319 | -14 (-1.05%) | 494,200 |
12 Jan 2017 | JPY | 1,395 | 1,431 | 1,302 | 1,333 | 1,333 | -62 (-4.44%) | 733,200 |
11 Jan 2017 | JPY | 1,378 | 1,472 | 1,377 | 1,395 | 1,395 | +6 (+0.43%) | 1,008,600 |
10 Jan 2017 | JPY | 1,511 | 1,545 | 1,380 | 1,389 | 1,389 | -156 (-10.10%) | 1,343,300 |
6 Jan 2017 | JPY | 1,620 | 1,620 | 1,529 | 1,545 | 1,545 | -80 (-4.92%) | 603,700 |
5 Jan 2017 | JPY | 1,575 | 1,648 | 1,575 | 1,625 | 1,625 | +75 (+4.84%) | 651,400 |
4 Jan 2017 | JPY | 1,671 | 1,675 | 1,550 | 1,550 | 1,550 | -118 (-7.07%) | 934,700 |
30 Dec 2016 | JPY | 1,620 | 1,682 | 1,620 | 1,668 | 1,668 | -13 (-0.77%) | 466,300 |
29 Dec 2016 | JPY | 1,696 | 1,771 | 1,632 | 1,681 | 1,681 | -33 (-1.93%) | 897,200 |
28 Dec 2016 | JPY | 1,829 | 1,861 | 1,710 | 1,714 | 1,714 | -88 (-4.88%) | 1,083,600 |
27 Dec 2016 | JPY | 1,909 | 1,921 | 1,800 | 1,802 | 1,802 | -167 (-8.48%) | 1,437,600 |
26 Dec 2016 | JPY | 1,887 | 1,978 | 1,861 | 1,969 | 1,969 | +109 (+5.86%) | 1,201,200 |
22 Dec 2016 | JPY | 1,797 | 1,871 | 1,693 | 1,860 | 1,860 | +52 (+2.88%) | 998,800 |
21 Dec 2016 | JPY | 1,913 | 1,932 | 1,785 | 1,808 | 1,808 | -92 (-4.84%) | 865,000 |
20 Dec 2016 | JPY | 1,850 | 1,938 | 1,829 | 1,900 | 1,900 | +20 (+1.06%) | 916,000 |
19 Dec 2016 | JPY | 1,970 | 1,979 | 1,880 | 1,880 | 1,880 | -65 (-3.34%) | 780,200 |
16 Dec 2016 | JPY | 1,850 | 1,980 | 1,844 | 1,945 | 1,945 | +30 (+1.57%) | 1,416,500 |
15 Dec 2016 | JPY | 1,915 | 1,992 | 1,894 | 1,915 | 1,915 | +31 (+1.65%) | 2,104,300 |