Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2016 | JPY | 1,127 | 1,152 | 1,123 | 1,141 | 1,141 | +18 (+1.60%) | 400,200 |
27 Dec 2016 | JPY | 1,128 | 1,146 | 1,115 | 1,123 | 1,123 | -21 (-1.84%) | 645,400 |
26 Dec 2016 | JPY | 1,178 | 1,192 | 1,131 | 1,144 | 1,144 | +6 (+0.53%) | 941,400 |
22 Dec 2016 | JPY | 1,080 | 1,143 | 1,079 | 1,138 | 1,138 | +69 (+6.45%) | 1,094,700 |
21 Dec 2016 | JPY | 1,069 | 1,083 | 1,064 | 1,069 | 1,069 | +7 (+0.66%) | 544,300 |
20 Dec 2016 | JPY | 1,046 | 1,068 | 1,045 | 1,062 | 1,062 | +16 (+1.53%) | 506,200 |
19 Dec 2016 | JPY | 1,050 | 1,053 | 1,042 | 1,046 | 1,046 | -2 (-0.19%) | 303,200 |
16 Dec 2016 | JPY | 1,041 | 1,055 | 1,040 | 1,048 | 1,048 | +14 (+1.35%) | 562,000 |
15 Dec 2016 | JPY | 1,020 | 1,041 | 1,020 | 1,034 | 1,034 | +13 (+1.27%) | 390,300 |
14 Dec 2016 | JPY | 1,025 | 1,037 | 1,011 | 1,021 | 1,021 | -8 (-0.78%) | 495,500 |
13 Dec 2016 | JPY | 1,032 | 1,035 | 1,016 | 1,029 | 1,029 | -12 (-1.15%) | 453,800 |
12 Dec 2016 | JPY | 1,060 | 1,069 | 1,018 | 1,041 | 1,041 | -13 (-1.23%) | 693,100 |
9 Dec 2016 | JPY | 1,050 | 1,060 | 1,048 | 1,054 | 1,054 | +9 (+0.86%) | 453,400 |
8 Dec 2016 | JPY | 1,060 | 1,068 | 1,030 | 1,045 | 1,045 | -3 (-0.29%) | 507,700 |
7 Dec 2016 | JPY | 1,030 | 1,049 | 1,027 | 1,048 | 1,048 | +25 (+2.44%) | 442,000 |
6 Dec 2016 | JPY | 1,010 | 1,026 | 1,010 | 1,023 | 1,023 | +19 (+1.89%) | 347,200 |
5 Dec 2016 | JPY | 1,001 | 1,004 | 991 | 1,004 | 1,004 | -1 (-0.10%) | 256,400 |
2 Dec 2016 | JPY | 996 | 1,012 | 984 | 1,005 | 1,005 | +12 (+1.21%) | 459,600 |
1 Dec 2016 | JPY | 983 | 1,026 | 981 | 993 | 993 | +23 (+2.37%) | 859,300 |
30 Nov 2016 | JPY | 977 | 983 | 970 | 970 | 970 | -4 (-0.41%) | 380,400 |
29 Nov 2016 | JPY | 957 | 974 | 950 | 974 | 974 | +14 (+1.46%) | 353,700 |
28 Nov 2016 | JPY | 962 | 963 | 941 | 960 | 960 | +7 (+0.73%) | 466,300 |
25 Nov 2016 | JPY | 942 | 969 | 935 | 953 | 953 | +16 (+1.71%) | 1,066,600 |
24 Nov 2016 | JPY | 925 | 943 | 922 | 937 | 937 | +17 (+1.85%) | 867,500 |
22 Nov 2016 | JPY | 915 | 920 | 910 | 920 | 920 | +1 (+0.11%) | 401,600 |
21 Nov 2016 | JPY | 900 | 929 | 899 | 919 | 919 | +19 (+2.11%) | 922,100 |
18 Nov 2016 | JPY | 882 | 906 | 878 | 900 | 900 | +25 (+2.86%) | 825,300 |
17 Nov 2016 | JPY | 867 | 876 | 861 | 875 | 875 | +6 (+0.69%) | 275,900 |
16 Nov 2016 | JPY | 870 | 875 | 862 | 869 | 869 | +8 (+0.93%) | 363,800 |
15 Nov 2016 | JPY | 856 | 864 | 842 | 861 | 861 | +5 (+0.58%) | 452,200 |