Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2016 | JPY | 1,390.5 | 1,456.5 | 1,390.5 | 1,451 | 1,451 | +41.5 (+2.94%) | 118,400 |
19 Dec 2016 | JPY | 1,424.5 | 1,430.5 | 1,401.5 | 1,409.5 | 1,409.5 | -18 (-1.26%) | 80,000 |
16 Dec 2016 | JPY | 1,432 | 1,452 | 1,424 | 1,427.5 | 1,427.5 | -15 (-1.04%) | 95,400 |
15 Dec 2016 | JPY | 1,488 | 1,494 | 1,430 | 1,442.5 | 1,442.5 | -35.5 (-2.40%) | 195,800 |
14 Dec 2016 | JPY | 1,445 | 1,494 | 1,431 | 1,478 | 1,478 | +70.5 (+5.01%) | 329,200 |
13 Dec 2016 | JPY | 1,385.5 | 1,424.5 | 1,375.5 | 1,407.5 | 1,407.5 | +4 (+0.29%) | 176,000 |
12 Dec 2016 | JPY | 1,362.5 | 1,416 | 1,360 | 1,403.5 | 1,403.5 | +44.5 (+3.27%) | 287,000 |
9 Dec 2016 | JPY | 1,350 | 1,365.5 | 1,330 | 1,359 | 1,359 | +7 (+0.52%) | 195,400 |
8 Dec 2016 | JPY | 1,374 | 1,374 | 1,341.5 | 1,352 | 1,352 | -4 (-0.29%) | 99,600 |
7 Dec 2016 | JPY | 1,371 | 1,395.5 | 1,343 | 1,356 | 1,356 | -14.5 (-1.06%) | 181,800 |
6 Dec 2016 | JPY | 1,424.5 | 1,424.5 | 1,354 | 1,370.5 | 1,370.5 | -29 (-2.07%) | 338,800 |
5 Dec 2016 | JPY | 1,455 | 1,467.5 | 1,388.5 | 1,399.5 | 1,399.5 | -76.5 (-5.18%) | 305,800 |
2 Dec 2016 | JPY | 1,487.5 | 1,505 | 1,454 | 1,476 | 1,476 | -26.5 (-1.76%) | 248,600 |
1 Dec 2016 | JPY | 1,535 | 1,535 | 1,490 | 1,502.5 | 1,502.5 | -25 (-1.64%) | 219,800 |
30 Nov 2016 | JPY | 1,530 | 1,550 | 1,500 | 1,527.5 | 1,527.5 | +12.5 (+0.83%) | 132,200 |
29 Nov 2016 | JPY | 1,517.5 | 1,522.5 | 1,502.5 | 1,515 | 1,515 | -37.5 (-2.42%) | 174,200 |
28 Nov 2016 | JPY | 1,510 | 1,605 | 1,497.5 | 1,552.5 | 1,552.5 | +40 (+2.64%) | 324,400 |
25 Nov 2016 | JPY | 1,562.5 | 1,562.5 | 1,484 | 1,512.5 | 1,512.5 | -40 (-2.58%) | 387,800 |
24 Nov 2016 | JPY | 1,577.5 | 1,587.5 | 1,525 | 1,552.5 | 1,552.5 | -50 (-3.12%) | 264,000 |
22 Nov 2016 | JPY | 1,625 | 1,635 | 1,577.5 | 1,602.5 | 1,602.5 | -47.5 (-2.88%) | 428,200 |
21 Nov 2016 | JPY | 1,540 | 1,685 | 1,510 | 1,650 | 1,650 | +181 (+12.32%) | 986,200 |
18 Nov 2016 | JPY | 1,470 | 1,510 | 1,446 | 1,469 | 1,469 | +70.5 (+5.04%) | 625,600 |
17 Nov 2016 | JPY | 1,414 | 1,432.5 | 1,379 | 1,398.5 | 1,398.5 | -15.5 (-1.10%) | 261,400 |
16 Nov 2016 | JPY | 1,470.5 | 1,470.5 | 1,388.5 | 1,414 | 1,414 | -35 (-2.42%) | 326,000 |
15 Nov 2016 | JPY | 1,455 | 1,477.5 | 1,415.5 | 1,449 | 1,449 | -18.5 (-1.26%) | 210,400 |
14 Nov 2016 | JPY | 1,525 | 1,532.5 | 1,433.5 | 1,467.5 | 1,467.5 | -92.5 (-5.93%) | 404,400 |
11 Nov 2016 | JPY | 1,445 | 1,575 | 1,439.5 | 1,560 | 1,560 | +109 (+7.51%) | 577,200 |
10 Nov 2016 | JPY | 1,451.5 | 1,485 | 1,394 | 1,451 | 1,451 | +21 (+1.47%) | 396,600 |
9 Nov 2016 | JPY | 1,416.5 | 1,470 | 1,372.5 | 1,430 | 1,430 | +19.5 (+1.38%) | 512,600 |
8 Nov 2016 | JPY | 1,420 | 1,439 | 1,387.5 | 1,410.5 | 1,410.5 | -9 (-0.63%) | 205,200 |