Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2016 | JPY | 1,869 | 1,885 | 1,811 | 1,884 | 1,884 | +39 (+2.11%) | 752,000 |
13 Dec 2016 | JPY | 1,785 | 1,855 | 1,753 | 1,845 | 1,845 | +78 (+4.41%) | 913,800 |
12 Dec 2016 | JPY | 1,650 | 1,808 | 1,618 | 1,767 | 1,767 | +92 (+5.49%) | 1,070,500 |
9 Dec 2016 | JPY | 1,716 | 1,760 | 1,613 | 1,675 | 1,675 | -130 (-7.20%) | 1,215,700 |
8 Dec 2016 | JPY | 1,910 | 1,965 | 1,765 | 1,805 | 1,805 | -141 (-7.25%) | 1,848,500 |
7 Dec 2016 | JPY | 1,753 | 1,977 | 1,735 | 1,946 | 1,946 | +193 (+11.01%) | 3,870,100 |
6 Dec 2016 | JPY | 1,678 | 1,820 | 1,620 | 1,753 | 1,753 | +74 (+4.41%) | 1,578,900 |
5 Dec 2016 | JPY | 1,660 | 1,695 | 1,631 | 1,679 | 1,679 | +41 (+2.50%) | 732,900 |
2 Dec 2016 | JPY | 1,585 | 1,680 | 1,575 | 1,638 | 1,638 | +64 (+4.07%) | 1,351,700 |
1 Dec 2016 | JPY | 1,578 | 1,618 | 1,488 | 1,574 | 1,574 | -17 (-1.07%) | 1,160,700 |
30 Nov 2016 | JPY | 1,600 | 1,664 | 1,548 | 1,591 | 1,591 | -32 (-1.97%) | 940,600 |
29 Nov 2016 | JPY | 1,696 | 1,707 | 1,616 | 1,623 | 1,623 | -134 (-7.63%) | 1,075,000 |
28 Nov 2016 | JPY | 1,720 | 1,785 | 1,684 | 1,757 | 1,757 | +99 (+5.97%) | 2,287,800 |
25 Nov 2016 | JPY | 1,563 | 1,670 | 1,480 | 1,658 | 1,658 | +69 (+4.34%) | 2,293,900 |
24 Nov 2016 | JPY | 1,681 | 1,716 | 1,556 | 1,589 | 1,589 | -161 (-9.20%) | 1,904,800 |
22 Nov 2016 | JPY | 1,745 | 1,866 | 1,657 | 1,750 | 1,750 | -66 (-3.63%) | 2,772,700 |
21 Nov 2016 | JPY | 1,950 | 2,053 | 1,816 | 1,816 | 1,816 | -54 (-2.89%) | 4,796,000 |
18 Nov 2016 | JPY | 1,730 | 1,926 | 1,695 | 1,870 | 1,870 | +217 (+13.13%) | 4,672,300 |
17 Nov 2016 | JPY | 1,678 | 1,750 | 1,610 | 1,653 | 1,653 | -77 (-4.45%) | 2,783,500 |
16 Nov 2016 | JPY | 1,619 | 1,869 | 1,592 | 1,730 | 1,730 | +218 (+14.42%) | 7,702,000 |
15 Nov 2016 | JPY | 1,360 | 1,512 | 1,290 | 1,512 | 1,512 | +300 (+24.75%) | 4,686,200 |
14 Nov 2016 | JPY | 1,200 | 1,239 | 1,157 | 1,212 | 1,212 | +117 (+10.68%) | 2,090,300 |
11 Nov 2016 | JPY | 1,193 | 1,312 | 1,080 | 1,095 | 1,095 | -188 (-14.65%) | 3,229,100 |
10 Nov 2016 | JPY | 1,364 | 1,390 | 1,276 | 1,283 | 1,283 | -21 (-1.61%) | 2,413,500 |
9 Nov 2016 | JPY | 1,370 | 1,412 | 1,110 | 1,304 | 1,304 | -96 (-6.86%) | 3,762,600 |
8 Nov 2016 | JPY | 1,369 | 1,400 | 1,260 | 1,400 | 1,400 | +151 (+12.09%) | 3,308,700 |
7 Nov 2016 | JPY | 1,290 | 1,430 | 1,147 | 1,249 | 1,249 | -51 (-3.92%) | 4,563,100 |
4 Nov 2016 | JPY | 1,220 | 1,379 | 1,200 | 1,300 | 1,300 | +200 (+18.18%) | 6,831,600 |
2 Nov 2016 | JPY | 1,149 | 1,179 | 1,040 | 1,100 | 1,100 | -19 (-1.70%) | 4,599,600 |
1 Nov 2016 | JPY | 1,017 | 1,119 | 980 | 1,119 | 1,119 | +150 (+15.48%) | 3,381,300 |