Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2017 | JPY | 1,518.1818 | 1,604.5454 | 1,518.1818 | 1,597.7273 | 1,597.7273 | +65.909 (+4.30%) | 163,680 |
17 Mar 2017 | JPY | 1,531.8182 | 1,538.6364 | 1,522.7273 | 1,531.8182 | 1,531.8182 | -6.818 (-0.44%) | 56,320 |
16 Mar 2017 | JPY | 1,559.0909 | 1,561.3637 | 1,536.3637 | 1,538.6364 | 1,538.6364 | -22.727 (-1.46%) | 100,320 |
15 Mar 2017 | JPY | 1,565.9091 | 1,565.9091 | 1,540.9091 | 1,561.3637 | 1,561.3637 | -18.182 (-1.15%) | 69,960 |
14 Mar 2017 | JPY | 1,570.4546 | 1,581.8182 | 1,554.5454 | 1,579.5454 | 1,579.5454 | +20.454 (+1.31%) | 58,300 |
13 Mar 2017 | JPY | 1,559.0909 | 1,575 | 1,550 | 1,559.0909 | 1,559.0909 | -9.091 (-0.58%) | 80,520 |
10 Mar 2017 | JPY | 1,561.3637 | 1,577.2727 | 1,545.4546 | 1,568.1818 | 1,568.1818 | +25 (+1.62%) | 119,900 |
9 Mar 2017 | JPY | 1,561.3637 | 1,568.1818 | 1,536.3637 | 1,543.1818 | 1,543.1818 | -18.182 (-1.16%) | 71,280 |
8 Mar 2017 | JPY | 1,536.3637 | 1,568.1818 | 1,522.7273 | 1,561.3637 | 1,561.3637 | +25 (+1.63%) | 73,700 |
7 Mar 2017 | JPY | 1,572.7273 | 1,577.2727 | 1,531.8182 | 1,536.3637 | 1,536.3637 | -25 (-1.60%) | 82,720 |
6 Mar 2017 | JPY | 1,527.2727 | 1,570.4546 | 1,522.7273 | 1,561.3637 | 1,561.3637 | +36.364 (+2.38%) | 97,460 |
3 Mar 2017 | JPY | 1,540.9091 | 1,540.9091 | 1,515.9091 | 1,525 | 1,525 | -15.909 (-1.03%) | 83,820 |
2 Mar 2017 | JPY | 1,518.1818 | 1,559.0909 | 1,497.7273 | 1,540.9091 | 1,540.9091 | +31.818 (+2.11%) | 243,980 |
1 Mar 2017 | JPY | 1,447.7273 | 1,511.3637 | 1,447.7273 | 1,509.0909 | 1,509.0909 | +68.182 (+4.73%) | 165,220 |
28 Feb 2017 | JPY | 1,418.1818 | 1,454.5454 | 1,418.1818 | 1,440.9091 | 1,440.9091 | +22.727 (+1.60%) | 166,320 |
27 Feb 2017 | JPY | 1,397.7273 | 1,431.8182 | 1,397.7273 | 1,418.1818 | 1,418.1818 | -11.364 (-0.79%) | 163,460 |
24 Feb 2017 | JPY | 1,500 | 1,500 | 1,413.6364 | 1,429.5454 | 1,429.5454 | -79.546 (-5.27%) | 267,080 |
23 Feb 2017 | JPY | 1,445.4546 | 1,518.1818 | 1,445.4546 | 1,509.0909 | 1,509.0909 | +68.182 (+4.73%) | 210,760 |
22 Feb 2017 | JPY | 1,418.1818 | 1,443.1818 | 1,411.3637 | 1,440.9091 | 1,440.9091 | +27.273 (+1.93%) | 144,100 |
21 Feb 2017 | JPY | 1,388.6364 | 1,427.2727 | 1,388.6364 | 1,413.6364 | 1,413.6364 | +25 (+1.80%) | 104,940 |
20 Feb 2017 | JPY | 1,370.4546 | 1,393.1818 | 1,362.7273 | 1,388.6364 | 1,388.6364 | +20.455 (+1.50%) | 119,680 |
17 Feb 2017 | JPY | 1,363.6364 | 1,381.8182 | 1,352.2727 | 1,368.1818 | 1,368.1818 | +10 (+0.74%) | 100,540 |
16 Feb 2017 | JPY | 1,356.3637 | 1,388.6364 | 1,334.5454 | 1,358.1818 | 1,358.1818 | +24.545 (+1.84%) | 226,820 |
15 Feb 2017 | JPY | 1,319.5454 | 1,359.0909 | 1,313.6364 | 1,333.6364 | 1,333.6364 | +59.545 (+4.67%) | 297,440 |
14 Feb 2017 | JPY | 1,234.5454 | 1,277.2727 | 1,229.5454 | 1,274.0909 | 1,274.0909 | +37.273 (+3.01%) | 150,040 |
13 Feb 2017 | JPY | 1,247.7273 | 1,249.5454 | 1,221.8182 | 1,236.8182 | 1,236.8182 | -3.182 (-0.26%) | 52,800 |
10 Feb 2017 | JPY | 1,218.6364 | 1,240.9091 | 1,214.5454 | 1,240 | 1,240 | +33.636 (+2.79%) | 66,660 |
9 Feb 2017 | JPY | 1,204.0909 | 1,220.4546 | 1,199.5454 | 1,206.3637 | 1,206.3637 | -4.091 (-0.34%) | 40,040 |
8 Feb 2017 | JPY | 1,205.4546 | 1,211.8182 | 1,191.3637 | 1,210.4546 | 1,210.4546 | +5.909 (+0.49%) | 34,760 |
7 Feb 2017 | JPY | 1,227.2727 | 1,227.2727 | 1,199.5454 | 1,204.5454 | 1,204.5454 | -35.909 (-2.89%) | 68,200 |