Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2017 | JPY | 2,485 | 2,490 | 2,412.5 | 2,455 | 2,455 | -35 (-1.41%) | 118,400 |
2 Feb 2017 | JPY | 2,510 | 2,525 | 2,490 | 2,490 | 2,490 | -15 (-0.60%) | 102,000 |
1 Feb 2017 | JPY | 2,570 | 2,570 | 2,490 | 2,505 | 2,505 | -85 (-3.28%) | 174,400 |
31 Jan 2017 | JPY | 2,600 | 2,660 | 2,560 | 2,590 | 2,590 | -70 (-2.63%) | 375,800 |
30 Jan 2017 | JPY | 2,620 | 2,765 | 2,600 | 2,660 | 2,660 | +150 (+5.98%) | 400,400 |
27 Jan 2017 | JPY | 2,620 | 2,620 | 2,490 | 2,510 | 2,510 | -110 (-4.20%) | 159,000 |
26 Jan 2017 | JPY | 2,790 | 2,870 | 2,560 | 2,620 | 2,620 | +5 (+0.19%) | 696,400 |
25 Jan 2017 | JPY | 2,467.5 | 2,615 | 2,440 | 2,615 | 2,615 | +352.5 (+15.58%) | 350,800 |
24 Jan 2017 | JPY | 2,342.5 | 2,342.5 | 2,257.5 | 2,262.5 | 2,262.5 | -95 (-4.03%) | 87,200 |
23 Jan 2017 | JPY | 2,420 | 2,477.5 | 2,355 | 2,357.5 | 2,357.5 | -62.5 (-2.58%) | 98,600 |
20 Jan 2017 | JPY | 2,425 | 2,450 | 2,392.5 | 2,420 | 2,420 | +27.5 (+1.15%) | 75,800 |
19 Jan 2017 | JPY | 2,270 | 2,445 | 2,270 | 2,392.5 | 2,392.5 | +120 (+5.28%) | 146,800 |
18 Jan 2017 | JPY | 2,307.5 | 2,307.5 | 2,207.5 | 2,272.5 | 2,272.5 | -30 (-1.30%) | 104,000 |
17 Jan 2017 | JPY | 2,315 | 2,375 | 2,302.5 | 2,302.5 | 2,302.5 | -12.5 (-0.54%) | 44,000 |
16 Jan 2017 | JPY | 2,312.5 | 2,422.5 | 2,307.5 | 2,315 | 2,315 | -20 (-0.86%) | 76,800 |
13 Jan 2017 | JPY | 2,385 | 2,385 | 2,307.5 | 2,335 | 2,335 | -57.5 (-2.40%) | 102,200 |
12 Jan 2017 | JPY | 2,510 | 2,520 | 2,380 | 2,392.5 | 2,392.5 | -117.5 (-4.68%) | 118,600 |
11 Jan 2017 | JPY | 2,550 | 2,550 | 2,510 | 2,510 | 2,510 | -30 (-1.18%) | 36,000 |
10 Jan 2017 | JPY | 2,550 | 2,565 | 2,515 | 2,540 | 2,540 | +35 (+1.40%) | 51,000 |
6 Jan 2017 | JPY | 2,555 | 2,570 | 2,475 | 2,505 | 2,505 | -70 (-2.72%) | 113,400 |
5 Jan 2017 | JPY | 2,550 | 2,595 | 2,525 | 2,575 | 2,575 | +20 (+0.78%) | 65,200 |
4 Jan 2017 | JPY | 2,555 | 2,605 | 2,545 | 2,555 | 2,555 | -15 (-0.58%) | 50,400 |
30 Dec 2016 | JPY | 2,555 | 2,585 | 2,545 | 2,570 | 2,570 | +15 (+0.59%) | 42,400 |
29 Dec 2016 | JPY | 2,610 | 2,625 | 2,545 | 2,555 | 2,555 | -55 (-2.11%) | 63,800 |
28 Dec 2016 | JPY | 2,575 | 2,715 | 2,530 | 2,610 | 2,610 | -5 (-0.19%) | 87,400 |
27 Dec 2016 | JPY | 2,770 | 2,800 | 2,615 | 2,615 | 2,615 | -50 (-1.88%) | 177,000 |
26 Dec 2016 | JPY | 2,575 | 2,745 | 2,560 | 2,665 | 2,665 | +125 (+4.92%) | 150,400 |
22 Dec 2016 | JPY | 2,575 | 2,635 | 2,535 | 2,540 | 2,540 | -85 (-3.24%) | 109,000 |
21 Dec 2016 | JPY | 2,580 | 2,890 | 2,580 | 2,625 | 2,625 | +75 (+2.94%) | 365,600 |
20 Dec 2016 | JPY | 2,505 | 2,600 | 2,500 | 2,550 | 2,550 | -55 (-2.11%) | 99,000 |