Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2016 | JPY | 1,201.5 | 1,201.5 | 1,142.5 | 1,148.5 | 1,148.5 | -53 (-4.41%) | 91,400 |
28 Nov 2016 | JPY | 1,166.5 | 1,201.5 | 1,165 | 1,201.5 | 1,201.5 | +27.5 (+2.34%) | 55,200 |
25 Nov 2016 | JPY | 1,245 | 1,245 | 1,165.5 | 1,174 | 1,174 | -55 (-4.48%) | 131,800 |
24 Nov 2016 | JPY | 1,261.5 | 1,270 | 1,225 | 1,229 | 1,229 | -31.5 (-2.50%) | 68,000 |
22 Nov 2016 | JPY | 1,232 | 1,270 | 1,210.5 | 1,260.5 | 1,260.5 | +47 (+3.87%) | 110,800 |
21 Nov 2016 | JPY | 1,260 | 1,264 | 1,210.5 | 1,213.5 | 1,213.5 | -43.5 (-3.46%) | 132,400 |
18 Nov 2016 | JPY | 1,292.5 | 1,292.5 | 1,230 | 1,257 | 1,257 | -21.5 (-1.68%) | 109,200 |
17 Nov 2016 | JPY | 1,270 | 1,297 | 1,254 | 1,278.5 | 1,278.5 | +13 (+1.03%) | 66,000 |
16 Nov 2016 | JPY | 1,295 | 1,321 | 1,251 | 1,265.5 | 1,265.5 | -18 (-1.40%) | 105,600 |
15 Nov 2016 | JPY | 1,400 | 1,400 | 1,262 | 1,283.5 | 1,283.5 | -170.5 (-11.73%) | 218,600 |
14 Nov 2016 | JPY | 1,442.5 | 1,454 | 1,415 | 1,454 | 1,454 | +94 (+6.91%) | 69,600 |
11 Nov 2016 | JPY | 1,425 | 1,444 | 1,354 | 1,360 | 1,360 | -58 (-4.09%) | 56,600 |
10 Nov 2016 | JPY | 1,373 | 1,446.5 | 1,328.5 | 1,418 | 1,418 | +145 (+11.39%) | 92,800 |
9 Nov 2016 | JPY | 1,313 | 1,325 | 1,152.5 | 1,273 | 1,273 | -37 (-2.82%) | 111,400 |
8 Nov 2016 | JPY | 1,362.5 | 1,390 | 1,292 | 1,310 | 1,310 | -52.5 (-3.85%) | 42,600 |
7 Nov 2016 | JPY | 1,386 | 1,415 | 1,337.5 | 1,362.5 | 1,362.5 | +1 (+0.07%) | 77,000 |
4 Nov 2016 | JPY | 1,346 | 1,380.5 | 1,252 | 1,361.5 | 1,361.5 | +40.5 (+3.07%) | 140,200 |
2 Nov 2016 | JPY | 1,379.5 | 1,385 | 1,297 | 1,321 | 1,321 | -60.5 (-4.38%) | 97,400 |
1 Nov 2016 | JPY | 1,391 | 1,459.5 | 1,380 | 1,381.5 | 1,381.5 | -24.5 (-1.74%) | 101,400 |
31 Oct 2016 | JPY | 1,560 | 1,570 | 1,230 | 1,406 | 1,406 | -174 (-11.01%) | 325,400 |
28 Oct 2016 | JPY | 1,635 | 1,655 | 1,580 | 1,580 | 1,580 | -47.5 (-2.92%) | 98,600 |
27 Oct 2016 | JPY | 1,575 | 1,645 | 1,567.5 | 1,627.5 | 1,627.5 | +42.5 (+2.68%) | 105,800 |
26 Oct 2016 | JPY | 1,615 | 1,662.5 | 1,567.5 | 1,585 | 1,585 | -30 (-1.86%) | 108,800 |
25 Oct 2016 | JPY | 1,662.5 | 1,697.5 | 1,557.5 | 1,615 | 1,615 | -65 (-3.87%) | 145,200 |
24 Oct 2016 | JPY | 1,720 | 1,785 | 1,677.5 | 1,680 | 1,680 | -7.5 (-0.44%) | 221,600 |
21 Oct 2016 | JPY | 1,817.5 | 1,820 | 1,655 | 1,687.5 | 1,687.5 | -87.5 (-4.93%) | 402,200 |
20 Oct 2016 | JPY | 1,595 | 1,792.5 | 1,595 | 1,775 | 1,775 | +185 (+11.64%) | 450,000 |
19 Oct 2016 | JPY | 1,557.5 | 1,600 | 1,535 | 1,590 | 1,590 | +7.5 (+0.47%) | 44,400 |
18 Oct 2016 | JPY | 1,630 | 1,645 | 1,550 | 1,582.5 | 1,582.5 | -47.5 (-2.91%) | 58,400 |
17 Oct 2016 | JPY | 1,577.5 | 1,635 | 1,567.5 | 1,630 | 1,630 | +87.5 (+5.67%) | 50,200 |