Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2017 | JPY | 2,275 | 2,295 | 2,265 | 2,282.5 | 2,282.5 | -17.5 (-0.76%) | 116,600 |
30 Jan 2017 | JPY | 2,305 | 2,305 | 2,282.5 | 2,300 | 2,300 | -22.5 (-0.97%) | 135,200 |
27 Jan 2017 | JPY | 2,327.5 | 2,327.5 | 2,297.5 | 2,322.5 | 2,322.5 | -7.5 (-0.32%) | 216,800 |
26 Jan 2017 | JPY | 2,485 | 2,485 | 2,295 | 2,330 | 2,330 | -205 (-8.09%) | 713,400 |
25 Jan 2017 | JPY | 2,490 | 2,600 | 2,480 | 2,535 | 2,535 | +75 (+3.05%) | 321,600 |
24 Jan 2017 | JPY | 2,377.5 | 2,465 | 2,377.5 | 2,460 | 2,460 | +107.5 (+4.57%) | 286,000 |
23 Jan 2017 | JPY | 2,340 | 2,362.5 | 2,315 | 2,352.5 | 2,352.5 | +35 (+1.51%) | 71,400 |
20 Jan 2017 | JPY | 2,292.5 | 2,342.5 | 2,292.5 | 2,317.5 | 2,317.5 | +15 (+0.65%) | 86,000 |
19 Jan 2017 | JPY | 2,327.5 | 2,340 | 2,300 | 2,302.5 | 2,302.5 | -7.5 (-0.32%) | 65,600 |
18 Jan 2017 | JPY | 2,287.5 | 2,312.5 | 2,232.5 | 2,310 | 2,310 | -10 (-0.43%) | 170,000 |
17 Jan 2017 | JPY | 2,307.5 | 2,350 | 2,305 | 2,320 | 2,320 | -15 (-0.64%) | 89,800 |
16 Jan 2017 | JPY | 2,345 | 2,357.5 | 2,310 | 2,335 | 2,335 | -25 (-1.06%) | 52,800 |
13 Jan 2017 | JPY | 2,357.5 | 2,362.5 | 2,350 | 2,360 | 2,360 | +2.5 (+0.11%) | 61,200 |
12 Jan 2017 | JPY | 2,365 | 2,367.5 | 2,352.5 | 2,357.5 | 2,357.5 | -5 (-0.21%) | 79,600 |
11 Jan 2017 | JPY | 2,360 | 2,370 | 2,345 | 2,362.5 | 2,362.5 | -20 (-0.84%) | 70,200 |
10 Jan 2017 | JPY | 2,342.5 | 2,405 | 2,342.5 | 2,382.5 | 2,382.5 | +40 (+1.71%) | 159,600 |
6 Jan 2017 | JPY | 2,320 | 2,345 | 2,320 | 2,342.5 | 2,342.5 | -5 (-0.21%) | 55,400 |
5 Jan 2017 | JPY | 2,347.5 | 2,347.5 | 2,315 | 2,347.5 | 2,347.5 | -5 (-0.21%) | 65,800 |
4 Jan 2017 | JPY | 2,307.5 | 2,360 | 2,300 | 2,352.5 | 2,352.5 | +80 (+3.52%) | 140,000 |
30 Dec 2016 | JPY | 2,270 | 2,277.5 | 2,230 | 2,272.5 | 2,272.5 | 0.0 (0.0%) | 62,000 |
29 Dec 2016 | JPY | 2,297.5 | 2,297.5 | 2,265 | 2,272.5 | 2,272.5 | -47.5 (-2.05%) | 62,400 |
28 Dec 2016 | JPY | 2,325 | 2,340 | 2,310 | 2,320 | 2,320 | +12.5 (+0.54%) | 46,400 |
27 Dec 2016 | JPY | 2,292.5 | 2,320 | 2,290 | 2,307.5 | 2,307.5 | +15 (+0.65%) | 49,400 |
26 Dec 2016 | JPY | 2,305 | 2,325 | 2,290 | 2,292.5 | 2,292.5 | -5 (-0.22%) | 46,800 |
22 Dec 2016 | JPY | 2,270 | 2,300 | 2,262.5 | 2,297.5 | 2,297.5 | +30 (+1.32%) | 73,000 |
21 Dec 2016 | JPY | 2,290 | 2,297.5 | 2,255 | 2,267.5 | 2,267.5 | -27.5 (-1.20%) | 101,600 |
20 Dec 2016 | JPY | 2,307.5 | 2,307.5 | 2,265 | 2,295 | 2,295 | -25 (-1.08%) | 137,200 |
19 Dec 2016 | JPY | 2,360 | 2,360 | 2,297.5 | 2,320 | 2,320 | -42.5 (-1.80%) | 111,800 |
16 Dec 2016 | JPY | 2,325 | 2,380 | 2,325 | 2,362.5 | 2,362.5 | +47.5 (+2.05%) | 182,000 |
15 Dec 2016 | JPY | 2,280 | 2,325 | 2,280 | 2,315 | 2,315 | +30 (+1.31%) | 126,000 |