Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2016 | JPY | 1,511 | 1,568 | 1,471 | 1,537 | 1,537 | +10 (+0.65%) | 151,900 |
27 Dec 2016 | JPY | 1,441 | 1,573 | 1,441 | 1,527 | 1,527 | +70 (+4.80%) | 347,500 |
26 Dec 2016 | JPY | 1,600 | 1,618 | 1,435 | 1,457 | 1,457 | -36 (-2.41%) | 494,000 |
22 Dec 2016 | JPY | 1,425 | 1,493 | 1,395 | 1,493 | 1,493 | +93 (+6.64%) | 208,000 |
21 Dec 2016 | JPY | 1,390 | 1,428 | 1,370 | 1,400 | 1,400 | -1 (-0.07%) | 109,000 |
20 Dec 2016 | JPY | 1,398 | 1,418 | 1,366 | 1,401 | 1,401 | -4 (-0.28%) | 97,500 |
19 Dec 2016 | JPY | 1,405 | 1,469 | 1,394 | 1,405 | 1,405 | -5 (-0.35%) | 191,300 |
16 Dec 2016 | JPY | 1,358 | 1,410 | 1,358 | 1,410 | 1,410 | +70 (+5.22%) | 145,700 |
15 Dec 2016 | JPY | 1,378 | 1,410 | 1,333 | 1,340 | 1,340 | -20 (-1.47%) | 172,100 |
14 Dec 2016 | JPY | 1,325 | 1,378 | 1,325 | 1,360 | 1,360 | +49 (+3.74%) | 140,300 |
13 Dec 2016 | JPY | 1,335 | 1,339 | 1,305 | 1,311 | 1,311 | -43 (-3.18%) | 96,900 |
12 Dec 2016 | JPY | 1,299 | 1,354 | 1,268 | 1,354 | 1,354 | +85 (+6.70%) | 173,600 |
9 Dec 2016 | JPY | 1,240 | 1,299 | 1,230 | 1,269 | 1,269 | +5 (+0.40%) | 81,500 |
8 Dec 2016 | JPY | 1,320 | 1,320 | 1,255 | 1,264 | 1,264 | -56 (-4.24%) | 125,800 |
7 Dec 2016 | JPY | 1,290 | 1,339 | 1,279 | 1,320 | 1,320 | +71 (+5.68%) | 289,500 |
6 Dec 2016 | JPY | 1,221 | 1,285 | 1,220 | 1,249 | 1,249 | +33 (+2.71%) | 106,500 |
5 Dec 2016 | JPY | 1,223 | 1,265 | 1,210 | 1,216 | 1,216 | +4 (+0.33%) | 100,200 |
2 Dec 2016 | JPY | 1,222 | 1,239 | 1,200 | 1,212 | 1,212 | +6 (+0.50%) | 113,400 |
1 Dec 2016 | JPY | 1,220 | 1,248 | 1,205 | 1,206 | 1,206 | -3 (-0.25%) | 91,200 |
30 Nov 2016 | JPY | 1,250 | 1,265 | 1,201 | 1,209 | 1,209 | -38 (-3.05%) | 158,500 |
29 Nov 2016 | JPY | 1,288 | 1,300 | 1,225 | 1,247 | 1,247 | -52 (-4.00%) | 166,800 |
28 Nov 2016 | JPY | 1,237 | 1,365 | 1,235 | 1,299 | 1,299 | +91 (+7.53%) | 745,600 |
25 Nov 2016 | JPY | 1,242 | 1,249 | 1,180 | 1,208 | 1,208 | -64 (-5.03%) | 175,700 |
24 Nov 2016 | JPY | 1,372 | 1,388 | 1,246 | 1,272 | 1,272 | -69 (-5.15%) | 513,800 |
22 Nov 2016 | JPY | 1,261 | 1,352 | 1,240 | 1,341 | 1,341 | +156 (+13.16%) | 623,700 |
21 Nov 2016 | JPY | 1,120 | 1,268 | 1,088 | 1,185 | 1,185 | +99 (+9.12%) | 261,900 |
18 Nov 2016 | JPY | 1,091 | 1,118 | 1,076 | 1,086 | 1,086 | -8 (-0.73%) | 56,900 |
17 Nov 2016 | JPY | 1,062 | 1,100 | 1,061 | 1,094 | 1,094 | +3 (+0.27%) | 20,500 |
16 Nov 2016 | JPY | 1,073 | 1,115 | 1,033 | 1,091 | 1,091 | +24 (+2.25%) | 86,600 |
15 Nov 2016 | JPY | 1,090 | 1,175 | 1,051 | 1,067 | 1,067 | -16 (-1.48%) | 55,500 |