Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2016 | JPY | 3,670 | 3,695 | 3,655 | 3,675 | 3,675 | +5 (+0.14%) | 121,900 |
22 Dec 2016 | JPY | 3,650 | 3,680 | 3,640 | 3,670 | 3,670 | +25 (+0.69%) | 183,200 |
21 Dec 2016 | JPY | 3,690 | 3,700 | 3,640 | 3,645 | 3,645 | -75 (-2.02%) | 199,900 |
20 Dec 2016 | JPY | 3,730 | 3,735 | 3,700 | 3,720 | 3,720 | -5 (-0.13%) | 122,300 |
19 Dec 2016 | JPY | 3,730 | 3,740 | 3,700 | 3,725 | 3,725 | -10 (-0.27%) | 137,100 |
16 Dec 2016 | JPY | 3,780 | 3,785 | 3,720 | 3,735 | 3,735 | 0.0 (0.0%) | 217,500 |
15 Dec 2016 | JPY | 3,690 | 3,770 | 3,690 | 3,735 | 3,735 | +50 (+1.36%) | 224,100 |
14 Dec 2016 | JPY | 3,715 | 3,730 | 3,675 | 3,685 | 3,685 | -60 (-1.60%) | 211,300 |
13 Dec 2016 | JPY | 3,695 | 3,745 | 3,645 | 3,745 | 3,745 | +20 (+0.54%) | 230,700 |
12 Dec 2016 | JPY | 3,730 | 3,760 | 3,685 | 3,725 | 3,725 | +5 (+0.13%) | 262,800 |
9 Dec 2016 | JPY | 3,640 | 3,730 | 3,640 | 3,720 | 3,720 | +35 (+0.95%) | 200,900 |
8 Dec 2016 | JPY | 3,725 | 3,725 | 3,650 | 3,685 | 3,685 | +30 (+0.82%) | 197,500 |
7 Dec 2016 | JPY | 3,665 | 3,685 | 3,650 | 3,655 | 3,655 | -10 (-0.27%) | 160,500 |
6 Dec 2016 | JPY | 3,700 | 3,710 | 3,645 | 3,665 | 3,665 | -5 (-0.14%) | 217,300 |
5 Dec 2016 | JPY | 3,625 | 3,675 | 3,585 | 3,670 | 3,670 | -25 (-0.68%) | 260,100 |
2 Dec 2016 | JPY | 3,790 | 3,800 | 3,685 | 3,695 | 3,695 | -80 (-2.12%) | 239,600 |
1 Dec 2016 | JPY | 3,800 | 3,815 | 3,760 | 3,775 | 3,775 | +40 (+1.07%) | 219,300 |
30 Nov 2016 | JPY | 3,725 | 3,770 | 3,720 | 3,735 | 3,735 | +40 (+1.08%) | 221,600 |
29 Nov 2016 | JPY | 3,685 | 3,725 | 3,685 | 3,695 | 3,695 | 0.0 (0.0%) | 141,300 |
28 Nov 2016 | JPY | 3,655 | 3,700 | 3,635 | 3,695 | 3,695 | +20 (+0.54%) | 182,400 |
25 Nov 2016 | JPY | 3,690 | 3,695 | 3,655 | 3,675 | 3,675 | -10 (-0.27%) | 232,900 |
24 Nov 2016 | JPY | 3,705 | 3,715 | 3,655 | 3,685 | 3,685 | +30 (+0.82%) | 196,000 |
22 Nov 2016 | JPY | 3,645 | 3,670 | 3,610 | 3,655 | 3,655 | +10 (+0.27%) | 192,500 |
21 Nov 2016 | JPY | 3,650 | 3,665 | 3,630 | 3,645 | 3,645 | +20 (+0.55%) | 167,200 |
18 Nov 2016 | JPY | 3,600 | 3,645 | 3,590 | 3,625 | 3,625 | +40 (+1.12%) | 300,800 |
17 Nov 2016 | JPY | 3,565 | 3,600 | 3,535 | 3,585 | 3,585 | +20 (+0.56%) | 225,900 |
16 Nov 2016 | JPY | 3,570 | 3,580 | 3,540 | 3,565 | 3,565 | +40 (+1.13%) | 276,300 |
15 Nov 2016 | JPY | 3,515 | 3,540 | 3,505 | 3,525 | 3,525 | +25 (+0.71%) | 249,300 |
14 Nov 2016 | JPY | 3,500 | 3,515 | 3,455 | 3,500 | 3,500 | +70 (+2.04%) | 248,400 |
11 Nov 2016 | JPY | 3,530 | 3,540 | 3,425 | 3,430 | 3,430 | -55 (-1.58%) | 267,500 |