Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2017 | JPY | 1,450 | 1,460 | 1,448 | 1,455 | 1,455 | +21 (+1.46%) | 2,045,500 |
9 Feb 2017 | JPY | 1,432 | 1,442 | 1,428 | 1,434 | 1,434 | -11 (-0.76%) | 1,297,600 |
8 Feb 2017 | JPY | 1,440 | 1,446 | 1,434 | 1,445 | 1,445 | +14 (+0.98%) | 1,479,300 |
7 Feb 2017 | JPY | 1,427 | 1,435 | 1,424 | 1,431 | 1,431 | -1 (-0.07%) | 1,550,800 |
6 Feb 2017 | JPY | 1,435 | 1,442 | 1,424 | 1,432 | 1,432 | +12 (+0.85%) | 1,666,600 |
3 Feb 2017 | JPY | 1,411 | 1,432 | 1,410 | 1,420 | 1,420 | +15 (+1.07%) | 1,789,400 |
2 Feb 2017 | JPY | 1,421 | 1,423 | 1,403 | 1,405 | 1,405 | -13 (-0.92%) | 1,396,900 |
1 Feb 2017 | JPY | 1,411 | 1,419 | 1,396 | 1,418 | 1,418 | -2 (-0.14%) | 1,486,700 |
31 Jan 2017 | JPY | 1,425 | 1,429 | 1,415 | 1,420 | 1,420 | -20 (-1.39%) | 1,777,900 |
30 Jan 2017 | JPY | 1,442 | 1,442 | 1,427 | 1,440 | 1,440 | -5 (-0.35%) | 1,296,700 |
27 Jan 2017 | JPY | 1,450 | 1,463 | 1,442 | 1,445 | 1,445 | +5 (+0.35%) | 1,892,000 |
26 Jan 2017 | JPY | 1,419 | 1,449 | 1,418 | 1,440 | 1,440 | +30 (+2.13%) | 1,993,200 |
25 Jan 2017 | JPY | 1,429 | 1,431 | 1,406 | 1,410 | 1,410 | +6 (+0.43%) | 2,094,400 |
24 Jan 2017 | JPY | 1,410 | 1,415 | 1,400 | 1,404 | 1,404 | -14 (-0.99%) | 1,757,200 |
23 Jan 2017 | JPY | 1,425 | 1,432 | 1,413 | 1,418 | 1,418 | -27 (-1.87%) | 1,880,900 |
20 Jan 2017 | JPY | 1,410 | 1,454 | 1,410 | 1,445 | 1,445 | +44 (+3.14%) | 3,362,100 |
19 Jan 2017 | JPY | 1,414 | 1,423 | 1,401 | 1,401 | 1,401 | -2 (-0.14%) | 2,687,600 |
18 Jan 2017 | JPY | 1,400 | 1,408 | 1,391 | 1,403 | 1,403 | -3 (-0.21%) | 2,242,600 |
17 Jan 2017 | JPY | 1,410 | 1,421 | 1,394 | 1,406 | 1,406 | -2 (-0.14%) | 4,927,800 |
16 Jan 2017 | JPY | 1,473 | 1,480 | 1,405 | 1,408 | 1,408 | -72 (-4.86%) | 10,502,300 |
13 Jan 2017 | JPY | 1,480 | 1,489 | 1,472 | 1,480 | 1,480 | 0.0 (0.0%) | 2,163,200 |
12 Jan 2017 | JPY | 1,482 | 1,484 | 1,466 | 1,480 | 1,480 | -7 (-0.47%) | 2,565,600 |
11 Jan 2017 | JPY | 1,482 | 1,489 | 1,481 | 1,487 | 1,487 | +2 (+0.13%) | 1,492,600 |
10 Jan 2017 | JPY | 1,495 | 1,500 | 1,485 | 1,485 | 1,485 | -22 (-1.46%) | 2,029,800 |
6 Jan 2017 | JPY | 1,496 | 1,510 | 1,485 | 1,507 | 1,507 | -6 (-0.40%) | 2,011,600 |
5 Jan 2017 | JPY | 1,505 | 1,518 | 1,505 | 1,513 | 1,513 | +10 (+0.67%) | 1,936,000 |
4 Jan 2017 | JPY | 1,465 | 1,503 | 1,464 | 1,503 | 1,503 | +44 (+3.02%) | 2,375,700 |
30 Dec 2016 | JPY | 1,460 | 1,468 | 1,457 | 1,459 | 1,459 | -7 (-0.48%) | 1,640,700 |
29 Dec 2016 | JPY | 1,480 | 1,485 | 1,463 | 1,466 | 1,466 | -23 (-1.54%) | 1,924,300 |
28 Dec 2016 | JPY | 1,493 | 1,496 | 1,480 | 1,489 | 1,489 | +4 (+0.27%) | 1,487,100 |