Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2017 | JPY | 2,010 | 2,095 | 1,977.5 | 2,077.5 | 2,077.5 | +77.5 (+3.88%) | 393,000 |
6 Feb 2017 | JPY | 2,005 | 2,027.5 | 1,967.5 | 2,000 | 2,000 | +17.5 (+0.88%) | 239,400 |
3 Feb 2017 | JPY | 2,022.5 | 2,065 | 1,967.5 | 1,982.5 | 1,982.5 | -15 (-0.75%) | 374,800 |
2 Feb 2017 | JPY | 1,972.5 | 2,065 | 1,945 | 1,997.5 | 1,997.5 | +20 (+1.01%) | 428,600 |
1 Feb 2017 | JPY | 1,992.5 | 2,047.5 | 1,937.5 | 1,977.5 | 1,977.5 | -85 (-4.12%) | 785,200 |
31 Jan 2017 | JPY | 2,082.5 | 2,152.5 | 1,977.5 | 2,062.5 | 2,062.5 | +85 (+4.30%) | 2,589,800 |
30 Jan 2017 | JPY | 1,977.5 | 1,977.5 | 1,977.5 | 1,977.5 | 1,977.5 | +350 (+21.51%) | 145,800 |
27 Jan 2017 | JPY | 1,650 | 1,652.5 | 1,615 | 1,627.5 | 1,627.5 | +5 (+0.31%) | 136,400 |
26 Jan 2017 | JPY | 1,620 | 1,657.5 | 1,610 | 1,622.5 | 1,622.5 | +30 (+1.88%) | 277,800 |
25 Jan 2017 | JPY | 1,580 | 1,597.5 | 1,565 | 1,592.5 | 1,592.5 | +20 (+1.27%) | 90,800 |
24 Jan 2017 | JPY | 1,587.5 | 1,590 | 1,547.5 | 1,572.5 | 1,572.5 | -17.5 (-1.10%) | 104,000 |
23 Jan 2017 | JPY | 1,600 | 1,617.5 | 1,580 | 1,590 | 1,590 | 0.0 (0.0%) | 102,000 |
20 Jan 2017 | JPY | 1,550 | 1,597.5 | 1,540 | 1,590 | 1,590 | +37.5 (+2.42%) | 120,200 |
19 Jan 2017 | JPY | 1,585 | 1,602.5 | 1,537.5 | 1,552.5 | 1,552.5 | -30 (-1.90%) | 258,000 |
18 Jan 2017 | JPY | 1,582.5 | 1,627.5 | 1,562.5 | 1,582.5 | 1,582.5 | -27.5 (-1.71%) | 152,400 |
17 Jan 2017 | JPY | 1,585 | 1,627.5 | 1,567.5 | 1,610 | 1,610 | +25 (+1.58%) | 94,000 |
16 Jan 2017 | JPY | 1,615 | 1,615 | 1,580 | 1,585 | 1,585 | -20 (-1.25%) | 73,600 |
13 Jan 2017 | JPY | 1,562.5 | 1,615 | 1,562.5 | 1,605 | 1,605 | +12.5 (+0.78%) | 91,200 |
12 Jan 2017 | JPY | 1,637.5 | 1,647.5 | 1,567.5 | 1,592.5 | 1,592.5 | 0.0 (0.0%) | 168,400 |
11 Jan 2017 | JPY | 1,630 | 1,650 | 1,582.5 | 1,592.5 | 1,592.5 | -40 (-2.45%) | 144,600 |
10 Jan 2017 | JPY | 1,617.5 | 1,647.5 | 1,607.5 | 1,632.5 | 1,632.5 | +5 (+0.31%) | 150,200 |
6 Jan 2017 | JPY | 1,635 | 1,675 | 1,622.5 | 1,627.5 | 1,627.5 | -47.5 (-2.84%) | 259,400 |
5 Jan 2017 | JPY | 1,660 | 1,722.5 | 1,617.5 | 1,675 | 1,675 | +30 (+1.82%) | 310,800 |
4 Jan 2017 | JPY | 1,645 | 1,705 | 1,612.5 | 1,645 | 1,645 | +45 (+2.81%) | 404,600 |
30 Dec 2016 | JPY | 1,560 | 1,610 | 1,540 | 1,600 | 1,600 | +20 (+1.27%) | 150,200 |
29 Dec 2016 | JPY | 1,612.5 | 1,622.5 | 1,552.5 | 1,580 | 1,580 | -22.5 (-1.40%) | 159,600 |
28 Dec 2016 | JPY | 1,582.5 | 1,640 | 1,582.5 | 1,602.5 | 1,602.5 | +22.5 (+1.42%) | 331,400 |
27 Dec 2016 | JPY | 1,520 | 1,625 | 1,517.5 | 1,580 | 1,580 | +57.5 (+3.78%) | 574,200 |
26 Dec 2016 | JPY | 1,417.5 | 1,540 | 1,417.5 | 1,522.5 | 1,522.5 | +130 (+9.34%) | 406,800 |
22 Dec 2016 | JPY | 1,440.5 | 1,441.5 | 1,381 | 1,392.5 | 1,392.5 | -40 (-2.79%) | 250,000 |