Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2016 | JPY | 2,300 | 2,320 | 2,282.5 | 2,285 | 2,285 | +15 (+0.66%) | 70,600 |
13 Dec 2016 | JPY | 2,272.5 | 2,277.5 | 2,240 | 2,270 | 2,270 | +10 (+0.44%) | 79,400 |
12 Dec 2016 | JPY | 2,297.5 | 2,297.5 | 2,215 | 2,260 | 2,260 | -22.5 (-0.99%) | 93,400 |
9 Dec 2016 | JPY | 2,275 | 2,287.5 | 2,247.5 | 2,282.5 | 2,282.5 | +32.5 (+1.44%) | 104,800 |
8 Dec 2016 | JPY | 2,242.5 | 2,250 | 2,222.5 | 2,250 | 2,250 | +27.5 (+1.24%) | 84,200 |
7 Dec 2016 | JPY | 2,207.5 | 2,227.5 | 2,200 | 2,222.5 | 2,222.5 | +32.5 (+1.48%) | 62,600 |
6 Dec 2016 | JPY | 2,195 | 2,215 | 2,185 | 2,190 | 2,190 | +22.5 (+1.04%) | 68,400 |
5 Dec 2016 | JPY | 2,157.5 | 2,172.5 | 2,152.5 | 2,167.5 | 2,167.5 | -7.5 (-0.34%) | 41,400 |
2 Dec 2016 | JPY | 2,197.5 | 2,202.5 | 2,175 | 2,175 | 2,175 | -42.5 (-1.92%) | 60,800 |
1 Dec 2016 | JPY | 2,250 | 2,260 | 2,210 | 2,217.5 | 2,217.5 | +2.5 (+0.11%) | 102,600 |
30 Nov 2016 | JPY | 2,155 | 2,242.5 | 2,155 | 2,215 | 2,215 | +72.5 (+3.38%) | 159,800 |
29 Nov 2016 | JPY | 2,165 | 2,172.5 | 2,127.5 | 2,142.5 | 2,142.5 | -22.5 (-1.04%) | 120,200 |
28 Nov 2016 | JPY | 2,105 | 2,170 | 2,100 | 2,165 | 2,165 | +60 (+2.85%) | 153,600 |
25 Nov 2016 | JPY | 2,110 | 2,137.5 | 2,090 | 2,105 | 2,105 | +12.5 (+0.60%) | 88,800 |
24 Nov 2016 | JPY | 2,082.5 | 2,102.5 | 2,077.5 | 2,092.5 | 2,092.5 | +32.5 (+1.58%) | 76,200 |
22 Nov 2016 | JPY | 2,052.5 | 2,067.5 | 2,050 | 2,060 | 2,060 | -10 (-0.48%) | 54,200 |
21 Nov 2016 | JPY | 2,070 | 2,087.5 | 2,062.5 | 2,070 | 2,070 | -5 (-0.24%) | 48,200 |
18 Nov 2016 | JPY | 2,087.5 | 2,105 | 2,062.5 | 2,075 | 2,075 | +12.5 (+0.61%) | 77,600 |
17 Nov 2016 | JPY | 2,040 | 2,062.5 | 2,025 | 2,062.5 | 2,062.5 | +5 (+0.24%) | 56,200 |
16 Nov 2016 | JPY | 2,037.5 | 2,065 | 2,025 | 2,057.5 | 2,057.5 | +45 (+2.24%) | 118,800 |
15 Nov 2016 | JPY | 2,012.5 | 2,037.5 | 2,005 | 2,012.5 | 2,012.5 | +55 (+2.81%) | 156,400 |
14 Nov 2016 | JPY | 1,930 | 1,962.5 | 1,930 | 1,957.5 | 1,957.5 | +35 (+1.82%) | 65,000 |
11 Nov 2016 | JPY | 1,995 | 1,997.5 | 1,912.5 | 1,922.5 | 1,922.5 | -57.5 (-2.90%) | 117,200 |
10 Nov 2016 | JPY | 1,972.5 | 1,992.5 | 1,935 | 1,980 | 1,980 | +147.5 (+8.05%) | 160,800 |
9 Nov 2016 | JPY | 1,935 | 1,960 | 1,815 | 1,832.5 | 1,832.5 | -102.5 (-5.30%) | 120,000 |
8 Nov 2016 | JPY | 1,940 | 1,955 | 1,927.5 | 1,935 | 1,935 | -10 (-0.51%) | 101,800 |
7 Nov 2016 | JPY | 1,995 | 1,995 | 1,927.5 | 1,945 | 1,945 | +67.5 (+3.60%) | 122,000 |
4 Nov 2016 | JPY | 1,897.5 | 1,897.5 | 1,855 | 1,877.5 | 1,877.5 | -20 (-1.05%) | 67,800 |
2 Nov 2016 | JPY | 1,937.5 | 1,947.5 | 1,887.5 | 1,897.5 | 1,897.5 | -67.5 (-3.44%) | 132,600 |
1 Nov 2016 | JPY | 2,000 | 2,000 | 1,947.5 | 1,965 | 1,965 | -7.5 (-0.38%) | 175,000 |