Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2017 | JPY | 1,003 | 1,027 | 997 | 1,018 | 1,018 | +10 (+0.99%) | 3,530,000 |
6 Feb 2017 | JPY | 1,025 | 1,037 | 1,001 | 1,008 | 1,008 | -9 (-0.88%) | 3,360,600 |
3 Feb 2017 | JPY | 1,001 | 1,053 | 1,001 | 1,017 | 1,017 | -74 (-6.78%) | 9,119,700 |
2 Feb 2017 | JPY | 1,119 | 1,123 | 1,090 | 1,091 | 1,091 | -26 (-2.33%) | 2,686,100 |
1 Feb 2017 | JPY | 1,100 | 1,120 | 1,093 | 1,117 | 1,117 | +16 (+1.45%) | 2,558,100 |
31 Jan 2017 | JPY | 1,121 | 1,124 | 1,101 | 1,101 | 1,101 | -36 (-3.17%) | 3,161,300 |
30 Jan 2017 | JPY | 1,133 | 1,143 | 1,124 | 1,137 | 1,137 | +1 (+0.09%) | 2,728,800 |
27 Jan 2017 | JPY | 1,144 | 1,145 | 1,126 | 1,136 | 1,136 | -3 (-0.26%) | 2,251,100 |
26 Jan 2017 | JPY | 1,145 | 1,145 | 1,122 | 1,139 | 1,139 | +19 (+1.70%) | 2,831,700 |
25 Jan 2017 | JPY | 1,130 | 1,138 | 1,117 | 1,120 | 1,120 | +17 (+1.54%) | 2,737,100 |
24 Jan 2017 | JPY | 1,095 | 1,117 | 1,095 | 1,103 | 1,103 | -6 (-0.54%) | 1,916,000 |
23 Jan 2017 | JPY | 1,110 | 1,120 | 1,096 | 1,109 | 1,109 | -14 (-1.25%) | 2,098,300 |
20 Jan 2017 | JPY | 1,109 | 1,127 | 1,106 | 1,123 | 1,123 | +5 (+0.45%) | 2,104,200 |
19 Jan 2017 | JPY | 1,126 | 1,140 | 1,103 | 1,118 | 1,118 | +18 (+1.64%) | 3,166,100 |
18 Jan 2017 | JPY | 1,053 | 1,107 | 1,052 | 1,100 | 1,100 | +38 (+3.58%) | 4,582,500 |
17 Jan 2017 | JPY | 1,068 | 1,090 | 1,056 | 1,062 | 1,062 | -10 (-0.93%) | 4,155,000 |
16 Jan 2017 | JPY | 1,099 | 1,100 | 1,067 | 1,072 | 1,072 | -26 (-2.37%) | 3,328,500 |
13 Jan 2017 | JPY | 1,096 | 1,100 | 1,078 | 1,098 | 1,098 | -22 (-1.96%) | 4,859,100 |
12 Jan 2017 | JPY | 1,129 | 1,155 | 1,104 | 1,120 | 1,120 | -39 (-3.36%) | 5,426,600 |
11 Jan 2017 | JPY | 1,133 | 1,163 | 1,130 | 1,159 | 1,159 | +43 (+3.85%) | 3,840,100 |
10 Jan 2017 | JPY | 1,103 | 1,131 | 1,100 | 1,116 | 1,116 | +2 (+0.18%) | 3,179,300 |
6 Jan 2017 | JPY | 1,122 | 1,128 | 1,106 | 1,114 | 1,114 | -32 (-2.79%) | 3,217,100 |
5 Jan 2017 | JPY | 1,181 | 1,186 | 1,134 | 1,146 | 1,146 | -22 (-1.88%) | 3,524,700 |
4 Jan 2017 | JPY | 1,143 | 1,170 | 1,139 | 1,168 | 1,168 | +51 (+4.57%) | 3,761,200 |
30 Dec 2016 | JPY | 1,110 | 1,122 | 1,103 | 1,117 | 1,117 | -11 (-0.98%) | 2,103,000 |
29 Dec 2016 | JPY | 1,168 | 1,168 | 1,120 | 1,128 | 1,128 | -52 (-4.41%) | 3,731,200 |
28 Dec 2016 | JPY | 1,155 | 1,185 | 1,155 | 1,180 | 1,180 | +33 (+2.88%) | 2,630,100 |
27 Dec 2016 | JPY | 1,143 | 1,163 | 1,135 | 1,147 | 1,147 | -8 (-0.69%) | 2,324,700 |
26 Dec 2016 | JPY | 1,166 | 1,178 | 1,148 | 1,155 | 1,155 | -25 (-2.12%) | 2,866,500 |
22 Dec 2016 | JPY | 1,180 | 1,185 | 1,162 | 1,180 | 1,180 | -9 (-0.76%) | 2,991,100 |