Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2016 | JPY | 1,139.0909 | 1,144.5454 | 1,134.5454 | 1,143.6364 | 1,143.6364 | +3.636 (+0.32%) | 35,860 |
19 Dec 2016 | JPY | 1,134.0909 | 1,141.3637 | 1,127.7273 | 1,140 | 1,140 | -3.182 (-0.28%) | 40,040 |
16 Dec 2016 | JPY | 1,146.3637 | 1,156.3637 | 1,138.6364 | 1,143.1818 | 1,143.1818 | -3.182 (-0.28%) | 101,640 |
15 Dec 2016 | JPY | 1,140.4546 | 1,151.3637 | 1,136.8182 | 1,146.3637 | 1,146.3637 | -2.273 (-0.20%) | 54,340 |
14 Dec 2016 | JPY | 1,149.0909 | 1,152.2727 | 1,133.1818 | 1,148.6364 | 1,148.6364 | +7.273 (+0.64%) | 65,340 |
13 Dec 2016 | JPY | 1,113.6364 | 1,141.3637 | 1,113.6364 | 1,141.3637 | 1,141.3637 | +31.818 (+2.87%) | 76,340 |
12 Dec 2016 | JPY | 1,121.3637 | 1,121.3637 | 1,105.4546 | 1,109.5454 | 1,109.5454 | -11.364 (-1.01%) | 142,120 |
9 Dec 2016 | JPY | 1,136.3637 | 1,137.2727 | 1,112.7273 | 1,120.9091 | 1,120.9091 | -28.182 (-2.45%) | 187,000 |
8 Dec 2016 | JPY | 1,144.5454 | 1,154.0909 | 1,140.4546 | 1,149.0909 | 1,149.0909 | +10.454 (+0.92%) | 54,120 |
7 Dec 2016 | JPY | 1,131.8182 | 1,142.7273 | 1,123.1818 | 1,138.6364 | 1,138.6364 | +11.364 (+1.01%) | 42,460 |
6 Dec 2016 | JPY | 1,144.5454 | 1,144.5454 | 1,126.8182 | 1,127.2727 | 1,127.2727 | +0.455 (+0.04%) | 62,920 |
5 Dec 2016 | JPY | 1,139.0909 | 1,140 | 1,115.9091 | 1,126.8182 | 1,126.8182 | -34.091 (-2.94%) | 103,840 |
2 Dec 2016 | JPY | 1,197.7273 | 1,197.7273 | 1,154.0909 | 1,160.9091 | 1,160.9091 | -43.182 (-3.59%) | 102,300 |
1 Dec 2016 | JPY | 1,191.8182 | 1,209.0909 | 1,186.3637 | 1,204.0909 | 1,204.0909 | +14.091 (+1.18%) | 89,540 |
30 Nov 2016 | JPY | 1,189.5454 | 1,203.6364 | 1,181.8182 | 1,190 | 1,190 | -6.364 (-0.53%) | 63,580 |
29 Nov 2016 | JPY | 1,199.0909 | 1,211.8182 | 1,188.6364 | 1,196.3637 | 1,196.3637 | -6.364 (-0.53%) | 65,560 |
28 Nov 2016 | JPY | 1,171.3637 | 1,204.0909 | 1,165 | 1,202.7273 | 1,202.7273 | +24.091 (+2.04%) | 59,620 |
25 Nov 2016 | JPY | 1,173.6364 | 1,181.3637 | 1,163.6364 | 1,178.6364 | 1,178.6364 | +5 (+0.43%) | 43,340 |
24 Nov 2016 | JPY | 1,197.7273 | 1,207.2727 | 1,172.2727 | 1,173.6364 | 1,173.6364 | -21.364 (-1.79%) | 73,480 |
22 Nov 2016 | JPY | 1,189.0909 | 1,197.7273 | 1,185 | 1,195 | 1,195 | -0.909 (-0.08%) | 49,500 |
21 Nov 2016 | JPY | 1,158.1818 | 1,198.6364 | 1,158.1818 | 1,195.9091 | 1,195.9091 | +44.091 (+3.83%) | 122,100 |
18 Nov 2016 | JPY | 1,135 | 1,153.6364 | 1,124.5454 | 1,151.8182 | 1,151.8182 | +29.091 (+2.59%) | 86,240 |
17 Nov 2016 | JPY | 1,140 | 1,140 | 1,117.7273 | 1,122.7273 | 1,122.7273 | -19.091 (-1.67%) | 66,880 |
16 Nov 2016 | JPY | 1,105 | 1,141.8182 | 1,105 | 1,141.8182 | 1,141.8182 | +40.455 (+3.67%) | 102,960 |
15 Nov 2016 | JPY | 1,090.9091 | 1,102.7273 | 1,086.8182 | 1,101.3637 | 1,101.3637 | +13.182 (+1.21%) | 71,500 |
14 Nov 2016 | JPY | 1,072.7273 | 1,090.4546 | 1,072.7273 | 1,088.1818 | 1,088.1818 | +27.273 (+2.57%) | 102,080 |
11 Nov 2016 | JPY | 1,076.3637 | 1,081.8182 | 1,058.1818 | 1,060.9091 | 1,060.9091 | -2.273 (-0.21%) | 94,160 |
10 Nov 2016 | JPY | 1,069.5454 | 1,069.5454 | 1,052.2727 | 1,063.1818 | 1,063.1818 | +49.545 (+4.89%) | 113,740 |
9 Nov 2016 | JPY | 1,048.1818 | 1,072.7273 | 995.4545 | 1,013.6364 | 1,013.6364 | +6.364 (+0.63%) | 203,500 |
8 Nov 2016 | JPY | 999.5455 | 1,009.5455 | 999.0909 | 1,007.2727 | 1,007.2727 | +11.818 (+1.19%) | 25,740 |