Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2017 | JPY | 2,177 | 2,212 | 2,173 | 2,194 | 2,194 | -3 (-0.14%) | 762,200 |
30 Jan 2017 | JPY | 2,214 | 2,225 | 2,190 | 2,197 | 2,197 | -21 (-0.95%) | 1,021,200 |
27 Jan 2017 | JPY | 2,236 | 2,238 | 2,201 | 2,218 | 2,218 | -18 (-0.81%) | 997,000 |
26 Jan 2017 | JPY | 2,222 | 2,245 | 2,215 | 2,236 | 2,236 | +30 (+1.36%) | 605,800 |
25 Jan 2017 | JPY | 2,194 | 2,206 | 2,171 | 2,206 | 2,206 | +51 (+2.37%) | 893,700 |
24 Jan 2017 | JPY | 2,146 | 2,180 | 2,127 | 2,155 | 2,155 | -13 (-0.60%) | 1,242,900 |
23 Jan 2017 | JPY | 2,158 | 2,183 | 2,141 | 2,168 | 2,168 | -19 (-0.87%) | 648,200 |
20 Jan 2017 | JPY | 2,150 | 2,192 | 2,144 | 2,187 | 2,187 | +23 (+1.06%) | 631,000 |
19 Jan 2017 | JPY | 2,189 | 2,196 | 2,158 | 2,164 | 2,164 | -5 (-0.23%) | 591,000 |
18 Jan 2017 | JPY | 2,211 | 2,213 | 2,148 | 2,169 | 2,169 | +1 (+0.05%) | 551,300 |
17 Jan 2017 | JPY | 2,197 | 2,197 | 2,165 | 2,168 | 2,168 | -44 (-1.99%) | 332,700 |
16 Jan 2017 | JPY | 2,215 | 2,231 | 2,194 | 2,212 | 2,212 | -3 (-0.14%) | 396,500 |
13 Jan 2017 | JPY | 2,212 | 2,216 | 2,194 | 2,215 | 2,215 | +3 (+0.14%) | 486,400 |
12 Jan 2017 | JPY | 2,210 | 2,216 | 2,178 | 2,212 | 2,212 | -5 (-0.23%) | 787,900 |
11 Jan 2017 | JPY | 2,242 | 2,242 | 2,211 | 2,217 | 2,217 | -11 (-0.49%) | 518,200 |
10 Jan 2017 | JPY | 2,230 | 2,251 | 2,210 | 2,228 | 2,228 | +4 (+0.18%) | 876,100 |
6 Jan 2017 | JPY | 2,185 | 2,230 | 2,178 | 2,224 | 2,224 | +6 (+0.27%) | 642,300 |
5 Jan 2017 | JPY | 2,187 | 2,230 | 2,187 | 2,218 | 2,218 | +8 (+0.36%) | 817,600 |
4 Jan 2017 | JPY | 2,152 | 2,210 | 2,132 | 2,210 | 2,210 | +57 (+2.65%) | 1,023,700 |
30 Dec 2016 | JPY | 2,157 | 2,159 | 2,128 | 2,153 | 2,153 | -14 (-0.65%) | 472,200 |
29 Dec 2016 | JPY | 2,167 | 2,173 | 2,154 | 2,167 | 2,167 | +4 (+0.18%) | 501,500 |
28 Dec 2016 | JPY | 2,163 | 2,171 | 2,152 | 2,163 | 2,163 | 0.0 (0.0%) | 392,900 |
27 Dec 2016 | JPY | 2,165 | 2,182 | 2,156 | 2,163 | 2,163 | +9 (+0.42%) | 365,700 |
26 Dec 2016 | JPY | 2,139 | 2,166 | 2,134 | 2,154 | 2,154 | -18 (-0.83%) | 452,900 |
22 Dec 2016 | JPY | 2,140 | 2,180 | 2,128 | 2,172 | 2,172 | +47 (+2.21%) | 863,900 |
21 Dec 2016 | JPY | 2,149 | 2,161 | 2,119 | 2,125 | 2,125 | -12 (-0.56%) | 889,900 |
20 Dec 2016 | JPY | 2,129 | 2,143 | 2,108 | 2,137 | 2,137 | +2 (+0.09%) | 617,600 |
19 Dec 2016 | JPY | 2,114 | 2,136 | 2,104 | 2,135 | 2,135 | +16 (+0.76%) | 640,600 |
16 Dec 2016 | JPY | 2,129 | 2,131 | 2,113 | 2,119 | 2,119 | +9 (+0.43%) | 809,900 |
15 Dec 2016 | JPY | 2,107 | 2,116 | 2,098 | 2,110 | 2,110 | +14 (+0.67%) | 840,300 |