Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2016 | JPY | 1,193 | 1,270 | 1,165 | 1,185 | 1,185 | -22.5 (-1.86%) | 195,800 |
20 Dec 2016 | JPY | 1,275 | 1,325.5 | 1,183.5 | 1,207.5 | 1,207.5 | -13.5 (-1.11%) | 384,400 |
19 Dec 2016 | JPY | 1,100 | 1,224 | 1,097.5 | 1,221 | 1,221 | +142.5 (+13.21%) | 345,600 |
16 Dec 2016 | JPY | 1,080 | 1,106.5 | 1,078 | 1,078.5 | 1,078.5 | +1 (+0.09%) | 82,600 |
15 Dec 2016 | JPY | 1,118 | 1,119.5 | 1,059 | 1,077.5 | 1,077.5 | -27.5 (-2.49%) | 95,000 |
14 Dec 2016 | JPY | 1,129.5 | 1,145 | 1,104.5 | 1,105 | 1,105 | +0.5 (+0.05%) | 116,400 |
13 Dec 2016 | JPY | 1,050 | 1,112.5 | 1,050 | 1,104.5 | 1,104.5 | +42 (+3.95%) | 68,600 |
12 Dec 2016 | JPY | 1,031.5 | 1,075 | 1,003.5 | 1,062.5 | 1,062.5 | +25 (+2.41%) | 94,600 |
9 Dec 2016 | JPY | 1,027 | 1,064 | 1,021 | 1,037.5 | 1,037.5 | +10.5 (+1.02%) | 114,600 |
8 Dec 2016 | JPY | 1,081 | 1,084.5 | 1,025 | 1,027 | 1,027 | -46.5 (-4.33%) | 66,400 |
7 Dec 2016 | JPY | 1,118.5 | 1,129.5 | 1,061.5 | 1,073.5 | 1,073.5 | -56 (-4.96%) | 63,600 |
6 Dec 2016 | JPY | 1,115 | 1,156 | 1,111.5 | 1,129.5 | 1,129.5 | +19.5 (+1.76%) | 79,800 |
5 Dec 2016 | JPY | 1,050 | 1,135.5 | 1,050 | 1,110 | 1,110 | +49 (+4.62%) | 81,200 |
2 Dec 2016 | JPY | 1,110 | 1,110 | 1,045 | 1,061 | 1,061 | -31 (-2.84%) | 117,200 |
1 Dec 2016 | JPY | 1,135 | 1,135 | 1,089 | 1,092 | 1,092 | -18 (-1.62%) | 76,000 |
30 Nov 2016 | JPY | 1,155 | 1,155 | 1,106.5 | 1,110 | 1,110 | -38.5 (-3.35%) | 141,800 |
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 |