Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2017 | JPY | 2,500 | 2,548 | 2,498 | 2,514 | 2,514 | -34 (-1.33%) | 22,600 |
30 Jan 2017 | JPY | 2,487 | 2,564 | 2,481 | 2,548 | 2,548 | +63 (+2.54%) | 36,800 |
27 Jan 2017 | JPY | 2,496 | 2,504 | 2,433 | 2,485 | 2,485 | -15 (-0.60%) | 25,400 |
26 Jan 2017 | JPY | 2,535 | 2,549 | 2,487 | 2,500 | 2,500 | -40 (-1.57%) | 31,700 |
25 Jan 2017 | JPY | 2,500 | 2,540 | 2,470 | 2,540 | 2,540 | +62 (+2.50%) | 42,200 |
24 Jan 2017 | JPY | 2,401 | 2,480 | 2,381 | 2,478 | 2,478 | +77 (+3.21%) | 32,200 |
23 Jan 2017 | JPY | 2,360 | 2,415 | 2,360 | 2,401 | 2,401 | +47 (+2.00%) | 27,000 |
20 Jan 2017 | JPY | 2,399 | 2,408 | 2,333 | 2,354 | 2,354 | -55 (-2.28%) | 36,600 |
19 Jan 2017 | JPY | 2,454 | 2,475 | 2,390 | 2,409 | 2,409 | -36 (-1.47%) | 40,100 |
18 Jan 2017 | JPY | 2,430 | 2,498 | 2,391 | 2,445 | 2,445 | -60 (-2.40%) | 70,800 |
17 Jan 2017 | JPY | 2,560 | 2,590 | 2,491 | 2,505 | 2,505 | -91 (-3.51%) | 89,000 |
16 Jan 2017 | JPY | 2,530 | 2,630 | 2,510 | 2,596 | 2,596 | +100 (+4.01%) | 135,400 |
13 Jan 2017 | JPY | 2,500 | 2,577 | 2,470 | 2,496 | 2,496 | +14 (+0.56%) | 109,100 |
12 Jan 2017 | JPY | 2,500 | 2,638 | 2,413 | 2,482 | 2,482 | +59 (+2.43%) | 343,900 |
11 Jan 2017 | JPY | 2,359 | 2,545 | 2,323 | 2,423 | 2,423 | +51 (+2.15%) | 177,200 |
10 Jan 2017 | JPY | 2,474 | 2,474 | 2,335 | 2,372 | 2,372 | -88 (-3.58%) | 130,000 |
6 Jan 2017 | JPY | 2,300 | 2,658 | 2,268 | 2,460 | 2,460 | +241 (+10.86%) | 584,300 |
5 Jan 2017 | JPY | 2,243 | 2,265 | 2,202 | 2,219 | 2,219 | -23 (-1.03%) | 91,200 |
4 Jan 2017 | JPY | 2,180 | 2,270 | 2,100 | 2,242 | 2,242 | +84 (+3.89%) | 127,000 |
30 Dec 2016 | JPY | 2,068 | 2,220 | 2,068 | 2,158 | 2,158 | +77 (+3.70%) | 64,600 |
29 Dec 2016 | JPY | 2,073 | 2,108 | 2,065 | 2,081 | 2,081 | -22 (-1.05%) | 28,100 |
28 Dec 2016 | JPY | 2,055 | 2,129 | 2,051 | 2,103 | 2,103 | +43 (+2.09%) | 34,200 |
27 Dec 2016 | JPY | 2,080 | 2,094 | 2,051 | 2,060 | 2,060 | -21 (-1.01%) | 20,000 |
26 Dec 2016 | JPY | 2,063 | 2,085 | 2,037 | 2,081 | 2,081 | +38 (+1.86%) | 20,100 |
22 Dec 2016 | JPY | 2,057 | 2,078 | 2,040 | 2,043 | 2,043 | -18 (-0.87%) | 25,100 |
21 Dec 2016 | JPY | 2,092 | 2,094 | 2,060 | 2,061 | 2,061 | -32 (-1.53%) | 20,600 |
20 Dec 2016 | JPY | 2,085 | 2,109 | 2,080 | 2,093 | 2,093 | -10 (-0.48%) | 11,500 |
19 Dec 2016 | JPY | 2,100 | 2,137 | 2,066 | 2,103 | 2,103 | +3 (+0.14%) | 25,300 |
16 Dec 2016 | JPY | 2,114 | 2,119 | 2,095 | 2,100 | 2,100 | +10 (+0.48%) | 17,700 |
15 Dec 2016 | JPY | 2,093 | 2,116 | 2,070 | 2,090 | 2,090 | -26 (-1.23%) | 18,600 |