Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2016 | JPY | 2,069 | 2,083 | 2,059 | 2,071 | 2,071 | -9 (-0.43%) | 391,700 |
13 Dec 2016 | JPY | 2,055 | 2,084 | 2,027 | 2,080 | 2,080 | +12 (+0.58%) | 451,400 |
12 Dec 2016 | JPY | 2,085 | 2,087 | 2,041 | 2,068 | 2,068 | -3 (-0.14%) | 459,600 |
9 Dec 2016 | JPY | 2,081 | 2,086 | 2,049 | 2,071 | 2,071 | +3 (+0.15%) | 549,500 |
8 Dec 2016 | JPY | 2,080 | 2,080 | 2,038 | 2,068 | 2,068 | +34 (+1.67%) | 396,300 |
7 Dec 2016 | JPY | 2,020 | 2,058 | 2,020 | 2,034 | 2,034 | +7 (+0.35%) | 502,800 |
6 Dec 2016 | JPY | 2,010 | 2,030 | 2,010 | 2,027 | 2,027 | +36 (+1.81%) | 480,900 |
5 Dec 2016 | JPY | 1,980 | 2,007 | 1,978 | 1,991 | 1,991 | -11 (-0.55%) | 390,700 |
2 Dec 2016 | JPY | 2,026 | 2,029 | 1,999 | 2,002 | 2,002 | -1 (-0.05%) | 585,700 |
1 Dec 2016 | JPY | 2,028 | 2,035 | 1,989 | 2,003 | 2,003 | +48 (+2.46%) | 778,800 |
30 Nov 2016 | JPY | 1,907 | 1,963 | 1,901 | 1,955 | 1,955 | +54 (+2.84%) | 1,070,900 |
29 Nov 2016 | JPY | 1,890 | 1,926 | 1,890 | 1,901 | 1,901 | +2 (+0.11%) | 440,100 |
28 Nov 2016 | JPY | 1,853 | 1,904 | 1,851 | 1,899 | 1,899 | +33 (+1.77%) | 409,500 |
25 Nov 2016 | JPY | 1,897 | 1,906 | 1,852 | 1,866 | 1,866 | -18 (-0.96%) | 609,400 |
24 Nov 2016 | JPY | 1,910 | 1,912 | 1,877 | 1,884 | 1,884 | +4 (+0.21%) | 368,400 |
22 Nov 2016 | JPY | 1,880 | 1,882 | 1,846 | 1,880 | 1,880 | +20 (+1.08%) | 427,200 |
21 Nov 2016 | JPY | 1,881 | 1,881 | 1,848 | 1,860 | 1,860 | -15 (-0.80%) | 388,800 |
18 Nov 2016 | JPY | 1,881 | 1,890 | 1,865 | 1,875 | 1,875 | +4 (+0.21%) | 332,200 |
17 Nov 2016 | JPY | 1,837 | 1,871 | 1,826 | 1,871 | 1,871 | 0.0 (0.0%) | 345,300 |
16 Nov 2016 | JPY | 1,872 | 1,878 | 1,856 | 1,871 | 1,871 | +23 (+1.24%) | 502,800 |
15 Nov 2016 | JPY | 1,859 | 1,859 | 1,833 | 1,848 | 1,848 | -9 (-0.48%) | 390,200 |
14 Nov 2016 | JPY | 1,814 | 1,859 | 1,807 | 1,857 | 1,857 | +49 (+2.71%) | 480,500 |
11 Nov 2016 | JPY | 1,862 | 1,875 | 1,793 | 1,808 | 1,808 | -116 (-6.03%) | 1,046,300 |
10 Nov 2016 | JPY | 1,950 | 1,950 | 1,900 | 1,924 | 1,924 | +120 (+6.65%) | 615,400 |
9 Nov 2016 | JPY | 1,918 | 1,931 | 1,788 | 1,804 | 1,804 | -103 (-5.40%) | 513,700 |
8 Nov 2016 | JPY | 1,886 | 1,933 | 1,886 | 1,907 | 1,907 | +20 (+1.06%) | 397,100 |
7 Nov 2016 | JPY | 1,895 | 1,905 | 1,873 | 1,887 | 1,887 | +17 (+0.91%) | 420,500 |
4 Nov 2016 | JPY | 1,882 | 1,900 | 1,862 | 1,870 | 1,870 | -36 (-1.89%) | 494,100 |
2 Nov 2016 | JPY | 1,924 | 1,929 | 1,898 | 1,906 | 1,906 | -42 (-2.16%) | 474,100 |
1 Nov 2016 | JPY | 1,953 | 1,956 | 1,924 | 1,948 | 1,948 | -19 (-0.97%) | 414,300 |