Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2016 | JPY | 1,008.5 | 1,015.5 | 998 | 999.5 | 999.5 | -9 (-0.89%) | 62,600 |
27 Oct 2016 | JPY | 1,013 | 1,022 | 1,000.5 | 1,008.5 | 1,008.5 | -11 (-1.08%) | 49,200 |
26 Oct 2016 | JPY | 1,006.5 | 1,035 | 1,005.5 | 1,019.5 | 1,019.5 | +9 (+0.89%) | 33,400 |
25 Oct 2016 | JPY | 1,007.5 | 1,023.5 | 1,005 | 1,010.5 | 1,010.5 | -2 (-0.20%) | 33,000 |
24 Oct 2016 | JPY | 1,025 | 1,038 | 1,012 | 1,012.5 | 1,012.5 | -16.5 (-1.60%) | 49,000 |
21 Oct 2016 | JPY | 1,040 | 1,044 | 1,020 | 1,029 | 1,029 | -17 (-1.63%) | 66,000 |
20 Oct 2016 | JPY | 1,049 | 1,067.5 | 1,037.5 | 1,046 | 1,046 | -14 (-1.32%) | 64,200 |
19 Oct 2016 | JPY | 1,006 | 1,084.5 | 1,000.5 | 1,060 | 1,060 | +50 (+4.95%) | 176,400 |
18 Oct 2016 | JPY | 1,034 | 1,034 | 1,004.5 | 1,010 | 1,010 | -4.5 (-0.44%) | 45,200 |
17 Oct 2016 | JPY | 1,044 | 1,044 | 1,007 | 1,014.5 | 1,014.5 | -19.5 (-1.89%) | 77,400 |
14 Oct 2016 | JPY | 990 | 1,040 | 975.5 | 1,034 | 1,034 | -31 (-2.91%) | 258,000 |
13 Oct 2016 | JPY | 1,087 | 1,087 | 1,050.5 | 1,065 | 1,065 | +3 (+0.28%) | 56,000 |
12 Oct 2016 | JPY | 1,095.5 | 1,118.5 | 1,062 | 1,062 | 1,062 | -35.5 (-3.23%) | 90,400 |
11 Oct 2016 | JPY | 1,090 | 1,127.5 | 1,056.5 | 1,097.5 | 1,097.5 | -12.5 (-1.13%) | 147,200 |
7 Oct 2016 | JPY | 1,160 | 1,166.5 | 1,082 | 1,110 | 1,110 | -25 (-2.20%) | 238,600 |
6 Oct 2016 | JPY | 1,199.5 | 1,215 | 1,115 | 1,135 | 1,135 | -102 (-8.25%) | 340,200 |
5 Oct 2016 | JPY | 1,250 | 1,310 | 1,180 | 1,237 | 1,237 | +47 (+3.95%) | 388,600 |
4 Oct 2016 | JPY | 1,176.5 | 1,215 | 1,165 | 1,190 | 1,190 | -11.5 (-0.96%) | 80,800 |
3 Oct 2016 | JPY | 1,240 | 1,240 | 1,171.5 | 1,201.5 | 1,201.5 | -33.5 (-2.71%) | 109,200 |
30 Sep 2016 | JPY | 1,250.5 | 1,263.5 | 1,221 | 1,235 | 1,235 | -5.5 (-0.44%) | 141,000 |
29 Sep 2016 | JPY | 1,261.5 | 1,298 | 1,215 | 1,240.5 | 1,240.5 | -73 (-5.56%) | 360,400 |
28 Sep 2016 | JPY | 1,300.5 | 1,419 | 1,211.5 | 1,313.5 | 1,313.5 | +44.5 (+3.51%) | 2,145,000 |
27 Sep 2016 | JPY | 1,017 | 1,269 | 984 | 1,269 | 1,269 | +250 (+24.53%) | 1,435,800 |
26 Sep 2016 | JPY | 1,045 | 1,045 | 1,006 | 1,019 | 1,019 | -38.5 (-3.64%) | 170,600 |
23 Sep 2016 | JPY | 1,021.5 | 1,084 | 1,010 | 1,057.5 | 1,057.5 | +35 (+3.42%) | 251,400 |
21 Sep 2016 | JPY | 1,038.5 | 1,045.5 | 995 | 1,022.5 | 1,022.5 | -24.5 (-2.34%) | 412,800 |
20 Sep 2016 | JPY | 1,064 | 1,110 | 1,030.5 | 1,047 | 1,047 | -142 (-11.94%) | 1,102,400 |
16 Sep 2016 | JPY | 1,189 | 1,189 | 1,189 | 1,189 | 1,189 | -250 (-17.37%) | 9,000 |
15 Sep 2016 | JPY | 1,480 | 1,515 | 1,412.5 | 1,439 | 1,439 | -53 (-3.55%) | 236,800 |
14 Sep 2016 | JPY | 1,620 | 1,670 | 1,401 | 1,492 | 1,492 | -198 (-11.72%) | 649,400 |