Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2017 | JPY | 1,502.5 | 1,592.5 | 1,475 | 1,570 | 1,570 | +84 (+5.65%) | 242,600 |
6 Feb 2017 | JPY | 1,432.5 | 1,487 | 1,421 | 1,486 | 1,486 | +75 (+5.32%) | 107,400 |
3 Feb 2017 | JPY | 1,410 | 1,444.5 | 1,403 | 1,411 | 1,411 | +1 (+0.07%) | 69,200 |
2 Feb 2017 | JPY | 1,486.5 | 1,490.5 | 1,410 | 1,410 | 1,410 | -51.5 (-3.52%) | 147,800 |
1 Feb 2017 | JPY | 1,438 | 1,500 | 1,437.5 | 1,461.5 | 1,461.5 | +9 (+0.62%) | 87,200 |
31 Jan 2017 | JPY | 1,496.5 | 1,537.5 | 1,430 | 1,452.5 | 1,452.5 | -47.5 (-3.17%) | 158,000 |
30 Jan 2017 | JPY | 1,434.5 | 1,512.5 | 1,418 | 1,500 | 1,500 | +85.5 (+6.04%) | 166,400 |
27 Jan 2017 | JPY | 1,420 | 1,492.5 | 1,390 | 1,414.5 | 1,414.5 | +35 (+2.54%) | 300,600 |
26 Jan 2017 | JPY | 1,339.5 | 1,400 | 1,327 | 1,379.5 | 1,379.5 | +59.5 (+4.51%) | 200,800 |
25 Jan 2017 | JPY | 1,320 | 1,333 | 1,281.5 | 1,320 | 1,320 | +24.5 (+1.89%) | 122,400 |
24 Jan 2017 | JPY | 1,252.5 | 1,295.5 | 1,250 | 1,295.5 | 1,295.5 | +49.5 (+3.97%) | 137,800 |
23 Jan 2017 | JPY | 1,185.5 | 1,253.5 | 1,185 | 1,246 | 1,246 | +61.5 (+5.19%) | 80,400 |
20 Jan 2017 | JPY | 1,215 | 1,215 | 1,179.5 | 1,184.5 | 1,184.5 | -32.5 (-2.67%) | 81,800 |
19 Jan 2017 | JPY | 1,214.5 | 1,230 | 1,204 | 1,217 | 1,217 | +12 (+1.00%) | 36,600 |
18 Jan 2017 | JPY | 1,221 | 1,228.5 | 1,203.5 | 1,205 | 1,205 | -26.5 (-2.15%) | 80,200 |
17 Jan 2017 | JPY | 1,246 | 1,246 | 1,218 | 1,231.5 | 1,231.5 | -8.5 (-0.69%) | 66,800 |
16 Jan 2017 | JPY | 1,272.5 | 1,272.5 | 1,240 | 1,240 | 1,240 | -8 (-0.64%) | 62,400 |
13 Jan 2017 | JPY | 1,240 | 1,272 | 1,231 | 1,248 | 1,248 | +8 (+0.65%) | 73,200 |
12 Jan 2017 | JPY | 1,250.5 | 1,260.5 | 1,232.5 | 1,240 | 1,240 | -5.5 (-0.44%) | 53,400 |
11 Jan 2017 | JPY | 1,280 | 1,322 | 1,245 | 1,245.5 | 1,245.5 | -23 (-1.81%) | 173,400 |
10 Jan 2017 | JPY | 1,238 | 1,305 | 1,228 | 1,268.5 | 1,268.5 | +49.5 (+4.06%) | 205,800 |
6 Jan 2017 | JPY | 1,240 | 1,260 | 1,219 | 1,219 | 1,219 | -43 (-3.41%) | 83,000 |
5 Jan 2017 | JPY | 1,252.5 | 1,263 | 1,185.5 | 1,262 | 1,262 | +14.5 (+1.16%) | 158,200 |
4 Jan 2017 | JPY | 1,300.5 | 1,319 | 1,247.5 | 1,247.5 | 1,247.5 | -28 (-2.20%) | 124,000 |
30 Dec 2016 | JPY | 1,234 | 1,298.5 | 1,215.5 | 1,275.5 | 1,275.5 | +30.5 (+2.45%) | 126,000 |
29 Dec 2016 | JPY | 1,289.5 | 1,289.5 | 1,230.5 | 1,245 | 1,245 | -54.5 (-4.19%) | 135,800 |
28 Dec 2016 | JPY | 1,290 | 1,332.5 | 1,270.5 | 1,299.5 | 1,299.5 | +14.5 (+1.13%) | 98,200 |
27 Dec 2016 | JPY | 1,344.5 | 1,357.5 | 1,271 | 1,285 | 1,285 | -46 (-3.46%) | 197,000 |
26 Dec 2016 | JPY | 1,233.5 | 1,335 | 1,232.5 | 1,331 | 1,331 | +91 (+7.34%) | 253,000 |
22 Dec 2016 | JPY | 1,245 | 1,274 | 1,206.5 | 1,240 | 1,240 | +55 (+4.64%) | 250,000 |