Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2017 | JPY | 2,086 | 2,110 | 2,073 | 2,080 | 2,080 | -22 (-1.05%) | 307,400 |
30 Jan 2017 | JPY | 2,103 | 2,120 | 2,085 | 2,102 | 2,102 | -3 (-0.14%) | 385,600 |
27 Jan 2017 | JPY | 2,095 | 2,109 | 2,069 | 2,105 | 2,105 | +10 (+0.48%) | 245,400 |
26 Jan 2017 | JPY | 2,080 | 2,109 | 2,079 | 2,095 | 2,095 | +25 (+1.21%) | 244,100 |
25 Jan 2017 | JPY | 2,077 | 2,081 | 2,054 | 2,070 | 2,070 | +27 (+1.32%) | 229,900 |
24 Jan 2017 | JPY | 2,030 | 2,059 | 2,021 | 2,043 | 2,043 | +24 (+1.19%) | 155,700 |
23 Jan 2017 | JPY | 2,022 | 2,032 | 2,000 | 2,019 | 2,019 | +3 (+0.15%) | 178,300 |
20 Jan 2017 | JPY | 2,030 | 2,035 | 2,006 | 2,016 | 2,016 | -21 (-1.03%) | 145,900 |
19 Jan 2017 | JPY | 2,031 | 2,048 | 2,020 | 2,037 | 2,037 | +21 (+1.04%) | 182,000 |
18 Jan 2017 | JPY | 1,981 | 2,019 | 1,971 | 2,016 | 2,016 | +18 (+0.90%) | 133,700 |
17 Jan 2017 | JPY | 2,045 | 2,045 | 1,997 | 1,998 | 1,998 | -39 (-1.91%) | 118,300 |
16 Jan 2017 | JPY | 2,031 | 2,059 | 2,023 | 2,037 | 2,037 | +8 (+0.39%) | 128,300 |
13 Jan 2017 | JPY | 2,010 | 2,047 | 2,010 | 2,029 | 2,029 | +17 (+0.84%) | 184,400 |
12 Jan 2017 | JPY | 2,025 | 2,035 | 1,997 | 2,012 | 2,012 | -50 (-2.42%) | 366,800 |
11 Jan 2017 | JPY | 2,075 | 2,093 | 2,059 | 2,062 | 2,062 | -36 (-1.72%) | 245,900 |
10 Jan 2017 | JPY | 2,133 | 2,142 | 2,097 | 2,098 | 2,098 | -24 (-1.13%) | 247,100 |
6 Jan 2017 | JPY | 2,067 | 2,133 | 2,067 | 2,122 | 2,122 | +57 (+2.76%) | 378,800 |
5 Jan 2017 | JPY | 2,040 | 2,071 | 2,039 | 2,065 | 2,065 | +26 (+1.28%) | 189,500 |
4 Jan 2017 | JPY | 2,025 | 2,052 | 2,025 | 2,039 | 2,039 | +18 (+0.89%) | 158,900 |
30 Dec 2016 | JPY | 1,997 | 2,029 | 1,997 | 2,021 | 2,021 | +29 (+1.46%) | 120,600 |
29 Dec 2016 | JPY | 2,030 | 2,036 | 1,985 | 1,992 | 1,992 | -47 (-2.31%) | 162,100 |
28 Dec 2016 | JPY | 2,000 | 2,046 | 1,998 | 2,039 | 2,039 | +49 (+2.46%) | 186,300 |
27 Dec 2016 | JPY | 1,973 | 2,008 | 1,973 | 1,990 | 1,990 | +8 (+0.40%) | 144,900 |
26 Dec 2016 | JPY | 1,970 | 2,000 | 1,963 | 1,982 | 1,982 | +1 (+0.05%) | 200,800 |
22 Dec 2016 | JPY | 1,975 | 1,995 | 1,974 | 1,981 | 1,981 | +18 (+0.92%) | 143,200 |
21 Dec 2016 | JPY | 1,990 | 1,997 | 1,956 | 1,963 | 1,963 | -31 (-1.55%) | 150,000 |
20 Dec 2016 | JPY | 1,988 | 2,002 | 1,970 | 1,994 | 1,994 | +18 (+0.91%) | 133,300 |
19 Dec 2016 | JPY | 1,958 | 1,992 | 1,938 | 1,976 | 1,976 | +12 (+0.61%) | 180,600 |
16 Dec 2016 | JPY | 2,005 | 2,010 | 1,957 | 1,964 | 1,964 | -37 (-1.85%) | 280,500 |
15 Dec 2016 | JPY | 1,988 | 2,011 | 1,983 | 2,001 | 2,001 | -2 (-0.10%) | 142,800 |