Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2016 | JPY | 2,345 | 2,534 | 2,200 | 2,267 | 1,133.5 | -70 (-3.00%) | 192,500 |
15 Dec 2016 | JPY | 2,337 | 2,337 | 2,337 | 2,337 | 1,168.5 | +400 (+20.65%) | 14,400 |
14 Dec 2016 | JPY | 1,929 | 1,950 | 1,903 | 1,937 | 968.5 | +57 (+3.03%) | 13,700 |
13 Dec 2016 | JPY | 1,868 | 1,905 | 1,844 | 1,880 | 940 | +2 (+0.11%) | 13,700 |
12 Dec 2016 | JPY | 1,895 | 1,903 | 1,838 | 1,878 | 939 | +15 (+0.81%) | 18,500 |
9 Dec 2016 | JPY | 1,907 | 1,925 | 1,859 | 1,863 | 931.5 | -62 (-3.22%) | 17,400 |
8 Dec 2016 | JPY | 1,919 | 1,976 | 1,888 | 1,925 | 962.5 | -34 (-1.74%) | 19,000 |
7 Dec 2016 | JPY | 1,945 | 1,972 | 1,936 | 1,959 | 979.5 | +14 (+0.72%) | 8,100 |
6 Dec 2016 | JPY | 2,019 | 2,019 | 1,900 | 1,945 | 972.5 | -72 (-3.57%) | 23,400 |
5 Dec 2016 | JPY | 1,920 | 2,020 | 1,920 | 2,017 | 1,008.5 | +111 (+5.82%) | 29,000 |
2 Dec 2016 | JPY | 1,870 | 1,915 | 1,864 | 1,906 | 953 | +37 (+1.98%) | 16,000 |
1 Dec 2016 | JPY | 1,845 | 1,907 | 1,842 | 1,869 | 934.5 | +27 (+1.47%) | 33,100 |
30 Nov 2016 | JPY | 1,826 | 1,846 | 1,819 | 1,842 | 921 | +19 (+1.04%) | 11,600 |
29 Nov 2016 | JPY | 1,835 | 1,835 | 1,813 | 1,823 | 911.5 | -2 (-0.11%) | 14,300 |
28 Nov 2016 | JPY | 1,807 | 1,830 | 1,806 | 1,825 | 912.5 | +23 (+1.28%) | 9,500 |
25 Nov 2016 | JPY | 1,845 | 1,851 | 1,788 | 1,802 | 901 | -30 (-1.64%) | 15,700 |
24 Nov 2016 | JPY | 1,780 | 1,847 | 1,756 | 1,832 | 916 | +76 (+4.33%) | 26,400 |
22 Nov 2016 | JPY | 1,790 | 1,790 | 1,701 | 1,756 | 878 | -34 (-1.90%) | 42,900 |
21 Nov 2016 | JPY | 1,831 | 1,848 | 1,785 | 1,790 | 895 | -32 (-1.76%) | 17,900 |
18 Nov 2016 | JPY | 1,803 | 1,859 | 1,803 | 1,822 | 911 | +21 (+1.17%) | 12,700 |
17 Nov 2016 | JPY | 1,837 | 1,837 | 1,759 | 1,801 | 900.5 | -60 (-3.22%) | 21,700 |
16 Nov 2016 | JPY | 1,799 | 1,930 | 1,799 | 1,861 | 930.5 | +73 (+4.08%) | 23,600 |
15 Nov 2016 | JPY | 1,770 | 1,788 | 1,740 | 1,788 | 894 | +22 (+1.25%) | 6,900 |
14 Nov 2016 | JPY | 1,668 | 1,800 | 1,668 | 1,766 | 883 | +92 (+5.50%) | 24,700 |
11 Nov 2016 | JPY | 1,734 | 1,747 | 1,670 | 1,674 | 837 | -43 (-2.50%) | 11,300 |
10 Nov 2016 | JPY | 1,675 | 1,740 | 1,675 | 1,717 | 858.5 | +94 (+5.79%) | 14,200 |
9 Nov 2016 | JPY | 1,681 | 1,707 | 1,578 | 1,623 | 811.5 | -62 (-3.68%) | 56,300 |
8 Nov 2016 | JPY | 1,683 | 1,699 | 1,680 | 1,685 | 842.5 | +2 (+0.12%) | 6,000 |
7 Nov 2016 | JPY | 1,693 | 1,695 | 1,668 | 1,683 | 841.5 | +24 (+1.45%) | 10,600 |
4 Nov 2016 | JPY | 1,689 | 1,706 | 1,653 | 1,659 | 829.5 | -21 (-1.25%) | 62,700 |