Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2016 | JPY | 1,991 | 2,020 | 1,991 | 2,003 | 2,003 | -3 (-0.15%) | 168,000 |
13 Dec 2016 | JPY | 1,950 | 2,012 | 1,943 | 2,006 | 2,006 | +61 (+3.14%) | 248,800 |
12 Dec 2016 | JPY | 1,930 | 1,949 | 1,925 | 1,945 | 1,945 | +17 (+0.88%) | 156,700 |
9 Dec 2016 | JPY | 1,911 | 1,932 | 1,899 | 1,928 | 1,928 | -4 (-0.21%) | 261,000 |
8 Dec 2016 | JPY | 1,995 | 1,998 | 1,897 | 1,932 | 1,932 | -23 (-1.18%) | 312,100 |
7 Dec 2016 | JPY | 1,897 | 1,994 | 1,897 | 1,955 | 1,955 | +58 (+3.06%) | 405,800 |
6 Dec 2016 | JPY | 1,911 | 1,927 | 1,890 | 1,897 | 1,897 | -14 (-0.73%) | 219,000 |
5 Dec 2016 | JPY | 1,944 | 1,950 | 1,903 | 1,911 | 1,911 | -70 (-3.53%) | 256,300 |
2 Dec 2016 | JPY | 2,007 | 2,013 | 1,970 | 1,981 | 1,981 | -46 (-2.27%) | 249,700 |
1 Dec 2016 | JPY | 2,019 | 2,070 | 2,013 | 2,027 | 2,027 | +21 (+1.05%) | 294,800 |
30 Nov 2016 | JPY | 2,011 | 2,024 | 2,001 | 2,006 | 2,006 | -5 (-0.25%) | 246,600 |
29 Nov 2016 | JPY | 2,015 | 2,021 | 2,004 | 2,011 | 2,011 | -4 (-0.20%) | 178,400 |
28 Nov 2016 | JPY | 2,005 | 2,016 | 1,991 | 2,015 | 2,015 | +6 (+0.30%) | 159,600 |
25 Nov 2016 | JPY | 2,007 | 2,022 | 1,993 | 2,009 | 2,009 | +10 (+0.50%) | 233,900 |
24 Nov 2016 | JPY | 1,994 | 2,008 | 1,970 | 1,999 | 1,999 | +5 (+0.25%) | 196,000 |
22 Nov 2016 | JPY | 2,020 | 2,024 | 1,984 | 1,994 | 1,994 | -18 (-0.89%) | 125,400 |
21 Nov 2016 | JPY | 2,010 | 2,035 | 2,001 | 2,012 | 2,012 | +16 (+0.80%) | 156,700 |
18 Nov 2016 | JPY | 2,048 | 2,055 | 1,983 | 1,996 | 1,996 | -25 (-1.24%) | 271,800 |
17 Nov 2016 | JPY | 2,012 | 2,028 | 1,999 | 2,021 | 2,021 | +9 (+0.45%) | 270,700 |
16 Nov 2016 | JPY | 1,948 | 2,019 | 1,938 | 2,012 | 2,012 | +73 (+3.76%) | 353,200 |
15 Nov 2016 | JPY | 1,928 | 1,941 | 1,918 | 1,939 | 1,939 | -9 (-0.46%) | 159,800 |
14 Nov 2016 | JPY | 1,898 | 1,951 | 1,886 | 1,948 | 1,948 | +70 (+3.73%) | 241,000 |
11 Nov 2016 | JPY | 1,886 | 1,918 | 1,866 | 1,878 | 1,878 | -48 (-2.49%) | 366,200 |
10 Nov 2016 | JPY | 1,898 | 1,935 | 1,853 | 1,926 | 1,926 | +117 (+6.47%) | 383,100 |
9 Nov 2016 | JPY | 1,899 | 1,900 | 1,730 | 1,809 | 1,809 | -65 (-3.47%) | 374,900 |
8 Nov 2016 | JPY | 1,875 | 1,888 | 1,871 | 1,874 | 1,874 | +4 (+0.21%) | 104,200 |
7 Nov 2016 | JPY | 1,900 | 1,907 | 1,863 | 1,870 | 1,870 | +2 (+0.11%) | 166,600 |
4 Nov 2016 | JPY | 1,889 | 1,904 | 1,852 | 1,868 | 1,868 | -41 (-2.15%) | 201,900 |
2 Nov 2016 | JPY | 1,920 | 1,936 | 1,903 | 1,909 | 1,909 | -42 (-2.15%) | 200,600 |
1 Nov 2016 | JPY | 1,984 | 1,985 | 1,932 | 1,951 | 1,951 | -36 (-1.81%) | 293,700 |