Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2017 | JPY | 1,393.5 | 1,515 | 1,393.5 | 1,495 | 1,495 | +77.5 (+5.47%) | 107,800 |
8 Feb 2017 | JPY | 1,390 | 1,429.5 | 1,389 | 1,417.5 | 1,417.5 | +19.5 (+1.39%) | 30,600 |
7 Feb 2017 | JPY | 1,418.5 | 1,418.5 | 1,397.5 | 1,398 | 1,398 | -20 (-1.41%) | 42,400 |
6 Feb 2017 | JPY | 1,419.5 | 1,419.5 | 1,407 | 1,418 | 1,418 | +16 (+1.14%) | 22,200 |
3 Feb 2017 | JPY | 1,411 | 1,415 | 1,397 | 1,402 | 1,402 | -1.5 (-0.11%) | 18,200 |
2 Feb 2017 | JPY | 1,393 | 1,410 | 1,388 | 1,403.5 | 1,403.5 | +14 (+1.01%) | 24,800 |
1 Feb 2017 | JPY | 1,375.5 | 1,395 | 1,363 | 1,389.5 | 1,389.5 | +9.5 (+0.69%) | 19,800 |
31 Jan 2017 | JPY | 1,375.5 | 1,382.5 | 1,375 | 1,380 | 1,380 | +4.5 (+0.33%) | 20,400 |
30 Jan 2017 | JPY | 1,377 | 1,378 | 1,375 | 1,375.5 | 1,375.5 | -4 (-0.29%) | 12,000 |
27 Jan 2017 | JPY | 1,390 | 1,400 | 1,374.5 | 1,379.5 | 1,379.5 | -5 (-0.36%) | 22,200 |
26 Jan 2017 | JPY | 1,367.5 | 1,388 | 1,360.5 | 1,384.5 | 1,384.5 | +28.5 (+2.10%) | 22,400 |
25 Jan 2017 | JPY | 1,356.5 | 1,370 | 1,352 | 1,356 | 1,356 | 0.0 (0.0%) | 14,600 |
24 Jan 2017 | JPY | 1,375 | 1,375 | 1,352 | 1,356 | 1,356 | -10.5 (-0.77%) | 14,600 |
23 Jan 2017 | JPY | 1,360.5 | 1,385.5 | 1,350.5 | 1,366.5 | 1,366.5 | -9.5 (-0.69%) | 22,200 |
20 Jan 2017 | JPY | 1,373.5 | 1,387 | 1,368.5 | 1,376 | 1,376 | +2.5 (+0.18%) | 17,800 |
19 Jan 2017 | JPY | 1,388 | 1,388 | 1,369 | 1,373.5 | 1,373.5 | +4.5 (+0.33%) | 14,200 |
18 Jan 2017 | JPY | 1,373 | 1,375.5 | 1,355 | 1,369 | 1,369 | -23 (-1.65%) | 31,200 |
17 Jan 2017 | JPY | 1,404.5 | 1,404.5 | 1,389 | 1,392 | 1,392 | -18.5 (-1.31%) | 16,200 |
16 Jan 2017 | JPY | 1,427.5 | 1,434 | 1,404.5 | 1,410.5 | 1,410.5 | -8 (-0.56%) | 24,800 |
13 Jan 2017 | JPY | 1,403 | 1,436 | 1,403 | 1,418.5 | 1,418.5 | +15.5 (+1.10%) | 37,600 |
12 Jan 2017 | JPY | 1,402.5 | 1,409.5 | 1,377.5 | 1,403 | 1,403 | -10 (-0.71%) | 44,400 |
11 Jan 2017 | JPY | 1,415 | 1,422.5 | 1,402.5 | 1,413 | 1,413 | +1.5 (+0.11%) | 25,400 |
10 Jan 2017 | JPY | 1,410 | 1,433 | 1,402.5 | 1,411.5 | 1,411.5 | +3 (+0.21%) | 55,400 |
6 Jan 2017 | JPY | 1,386.5 | 1,413.5 | 1,385 | 1,408.5 | 1,408.5 | +23.5 (+1.70%) | 34,600 |
5 Jan 2017 | JPY | 1,380 | 1,395 | 1,379.5 | 1,385 | 1,385 | +11.5 (+0.84%) | 40,200 |
4 Jan 2017 | JPY | 1,360 | 1,391.5 | 1,358 | 1,373.5 | 1,373.5 | +23.5 (+1.74%) | 41,800 |
30 Dec 2016 | JPY | 1,347 | 1,350 | 1,330 | 1,350 | 1,350 | +2.5 (+0.19%) | 51,800 |
29 Dec 2016 | JPY | 1,325 | 1,347.5 | 1,325 | 1,347.5 | 1,347.5 | +11 (+0.82%) | 36,600 |
28 Dec 2016 | JPY | 1,330 | 1,340 | 1,325 | 1,336.5 | 1,336.5 | +1.5 (+0.11%) | 16,600 |
27 Dec 2016 | JPY | 1,329.5 | 1,345 | 1,325.5 | 1,335 | 1,335 | +6 (+0.45%) | 22,800 |