Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2016 | JPY | 3,745 | 3,800 | 3,730 | 3,780 | 3,780 | -5 (-0.13%) | 486,600 |
26 Dec 2016 | JPY | 3,835 | 3,845 | 3,775 | 3,785 | 3,785 | -50 (-1.30%) | 489,800 |
22 Dec 2016 | JPY | 3,780 | 3,845 | 3,750 | 3,835 | 3,835 | +35 (+0.92%) | 582,600 |
21 Dec 2016 | JPY | 3,825 | 3,855 | 3,780 | 3,800 | 3,800 | -20 (-0.52%) | 689,800 |
20 Dec 2016 | JPY | 3,805 | 3,820 | 3,770 | 3,820 | 3,820 | +40 (+1.06%) | 660,600 |
19 Dec 2016 | JPY | 3,815 | 3,815 | 3,735 | 3,780 | 3,780 | -25 (-0.66%) | 618,600 |
16 Dec 2016 | JPY | 3,700 | 3,825 | 3,680 | 3,805 | 3,805 | +155 (+4.25%) | 1,136,000 |
15 Dec 2016 | JPY | 3,680 | 3,710 | 3,640 | 3,650 | 3,650 | -25 (-0.68%) | 885,600 |
14 Dec 2016 | JPY | 3,685 | 3,685 | 3,630 | 3,675 | 3,675 | -10 (-0.27%) | 589,800 |
13 Dec 2016 | JPY | 3,655 | 3,690 | 3,595 | 3,685 | 3,685 | +65 (+1.80%) | 1,013,200 |
12 Dec 2016 | JPY | 3,720 | 3,730 | 3,590 | 3,620 | 3,620 | -55 (-1.50%) | 1,164,800 |
9 Dec 2016 | JPY | 3,605 | 3,680 | 3,605 | 3,675 | 3,675 | +5 (+0.14%) | 1,318,400 |
8 Dec 2016 | JPY | 3,625 | 3,670 | 3,605 | 3,670 | 3,670 | +105 (+2.95%) | 915,600 |
7 Dec 2016 | JPY | 3,545 | 3,585 | 3,540 | 3,565 | 3,565 | +65 (+1.86%) | 816,600 |
6 Dec 2016 | JPY | 3,535 | 3,540 | 3,485 | 3,500 | 3,500 | +25 (+0.72%) | 873,200 |
5 Dec 2016 | JPY | 3,420 | 3,475 | 3,395 | 3,475 | 3,475 | +10 (+0.29%) | 1,074,600 |
2 Dec 2016 | JPY | 3,480 | 3,530 | 3,440 | 3,465 | 3,465 | -10 (-0.29%) | 1,283,000 |
1 Dec 2016 | JPY | 3,505 | 3,550 | 3,470 | 3,475 | 3,475 | +30 (+0.87%) | 1,494,600 |
30 Nov 2016 | JPY | 3,425 | 3,445 | 3,420 | 3,445 | 3,445 | -10 (-0.29%) | 1,203,800 |
29 Nov 2016 | JPY | 3,435 | 3,460 | 3,415 | 3,455 | 3,455 | -10 (-0.29%) | 887,400 |
28 Nov 2016 | JPY | 3,410 | 3,470 | 3,395 | 3,465 | 3,465 | +20 (+0.58%) | 981,400 |
25 Nov 2016 | JPY | 3,400 | 3,450 | 3,400 | 3,445 | 3,445 | +40 (+1.17%) | 1,266,600 |
24 Nov 2016 | JPY | 3,420 | 3,445 | 3,375 | 3,405 | 3,405 | +70 (+2.10%) | 1,324,200 |
22 Nov 2016 | JPY | 3,325 | 3,335 | 3,290 | 3,335 | 3,335 | +15 (+0.45%) | 799,200 |
21 Nov 2016 | JPY | 3,340 | 3,365 | 3,300 | 3,320 | 3,320 | +10 (+0.30%) | 1,040,800 |
18 Nov 2016 | JPY | 3,275 | 3,325 | 3,270 | 3,310 | 3,310 | +65 (+2.00%) | 1,105,800 |
17 Nov 2016 | JPY | 3,190 | 3,250 | 3,190 | 3,245 | 3,245 | -15 (-0.46%) | 808,800 |
16 Nov 2016 | JPY | 3,250 | 3,270 | 3,235 | 3,260 | 3,260 | +50 (+1.56%) | 821,000 |
15 Nov 2016 | JPY | 3,230 | 3,255 | 3,185 | 3,210 | 3,210 | -5 (-0.16%) | 717,000 |
14 Nov 2016 | JPY | 3,120 | 3,235 | 3,105 | 3,215 | 3,215 | +95 (+3.04%) | 979,400 |