Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2016 | JPY | 1,808 | 1,835 | 1,792 | 1,798 | 1,798 | -8 (-0.44%) | 58,800 |
22 Dec 2016 | JPY | 1,789 | 1,807 | 1,775 | 1,806 | 1,806 | +9 (+0.50%) | 53,200 |
21 Dec 2016 | JPY | 1,793 | 1,812 | 1,783 | 1,797 | 1,797 | +14 (+0.79%) | 77,700 |
20 Dec 2016 | JPY | 1,783 | 1,792 | 1,768 | 1,783 | 1,783 | -3 (-0.17%) | 60,300 |
19 Dec 2016 | JPY | 1,760 | 1,790 | 1,747 | 1,786 | 1,786 | +17 (+0.96%) | 143,400 |
16 Dec 2016 | JPY | 1,720 | 1,772 | 1,704 | 1,769 | 1,769 | +57 (+3.33%) | 175,900 |
15 Dec 2016 | JPY | 1,700 | 1,728 | 1,692 | 1,712 | 1,712 | +18 (+1.06%) | 147,600 |
14 Dec 2016 | JPY | 1,705 | 1,706 | 1,675 | 1,694 | 1,694 | +1 (+0.06%) | 61,000 |
13 Dec 2016 | JPY | 1,648 | 1,709 | 1,641 | 1,693 | 1,693 | +45 (+2.73%) | 95,300 |
12 Dec 2016 | JPY | 1,644 | 1,666 | 1,618 | 1,648 | 1,648 | +4 (+0.24%) | 97,900 |
9 Dec 2016 | JPY | 1,628 | 1,650 | 1,619 | 1,644 | 1,644 | -1 (-0.06%) | 88,800 |
8 Dec 2016 | JPY | 1,670 | 1,678 | 1,638 | 1,645 | 1,645 | -18 (-1.08%) | 73,100 |
7 Dec 2016 | JPY | 1,656 | 1,674 | 1,643 | 1,663 | 1,663 | +20 (+1.22%) | 72,600 |
6 Dec 2016 | JPY | 1,625 | 1,646 | 1,617 | 1,643 | 1,643 | +37 (+2.30%) | 97,400 |
5 Dec 2016 | JPY | 1,600 | 1,614 | 1,581 | 1,606 | 1,606 | 0.0 (0.0%) | 57,000 |
2 Dec 2016 | JPY | 1,580 | 1,620 | 1,577 | 1,606 | 1,606 | +26 (+1.65%) | 107,000 |
1 Dec 2016 | JPY | 1,595 | 1,608 | 1,575 | 1,580 | 1,580 | -3 (-0.19%) | 113,700 |
30 Nov 2016 | JPY | 1,564 | 1,589 | 1,564 | 1,583 | 1,583 | +20 (+1.28%) | 80,800 |
29 Nov 2016 | JPY | 1,540 | 1,573 | 1,531 | 1,563 | 1,563 | +25 (+1.63%) | 88,500 |
28 Nov 2016 | JPY | 1,532 | 1,544 | 1,509 | 1,538 | 1,538 | +6 (+0.39%) | 52,100 |
25 Nov 2016 | JPY | 1,543 | 1,549 | 1,524 | 1,532 | 1,532 | -3 (-0.20%) | 38,300 |
24 Nov 2016 | JPY | 1,550 | 1,550 | 1,515 | 1,535 | 1,535 | -12 (-0.78%) | 32,600 |
22 Nov 2016 | JPY | 1,542 | 1,548 | 1,521 | 1,547 | 1,547 | +11 (+0.72%) | 29,500 |
21 Nov 2016 | JPY | 1,550 | 1,560 | 1,535 | 1,536 | 1,536 | -13 (-0.84%) | 45,100 |
18 Nov 2016 | JPY | 1,550 | 1,553 | 1,538 | 1,549 | 1,549 | +17 (+1.11%) | 43,800 |
17 Nov 2016 | JPY | 1,549 | 1,549 | 1,523 | 1,532 | 1,532 | -17 (-1.10%) | 42,300 |
16 Nov 2016 | JPY | 1,548 | 1,565 | 1,530 | 1,549 | 1,549 | +6 (+0.39%) | 101,000 |
15 Nov 2016 | JPY | 1,547 | 1,547 | 1,520 | 1,543 | 1,543 | +12 (+0.78%) | 65,600 |
14 Nov 2016 | JPY | 1,510 | 1,539 | 1,506 | 1,531 | 1,531 | +33 (+2.20%) | 90,600 |
11 Nov 2016 | JPY | 1,481 | 1,504 | 1,470 | 1,498 | 1,498 | +38 (+2.60%) | 90,500 |