Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2016 | JPY | 868 | 885 | 856 | 867 | 867 | +1 (+0.12%) | 227,400 |
19 Dec 2016 | JPY | 875 | 877 | 845 | 866 | 866 | -16 (-1.81%) | 439,700 |
16 Dec 2016 | JPY | 899 | 910 | 881 | 882 | 882 | -15 (-1.67%) | 273,100 |
15 Dec 2016 | JPY | 900 | 930 | 886 | 897 | 897 | +12 (+1.36%) | 492,600 |
14 Dec 2016 | JPY | 900 | 914 | 878 | 885 | 885 | +30 (+3.51%) | 2,426,000 |
13 Dec 2016 | JPY | 855 | 855 | 855 | 855 | 855 | -300 (-25.97%) | 114,500 |
12 Dec 2016 | JPY | 1,155 | 1,155 | 1,155 | 1,155 | 1,155 | -300 (-20.62%) | 39,900 |
9 Dec 2016 | JPY | 1,465 | 1,471 | 1,451 | 1,455 | 1,455 | -13 (-0.89%) | 98,500 |
8 Dec 2016 | JPY | 1,490 | 1,495 | 1,465 | 1,468 | 1,468 | -22 (-1.48%) | 108,500 |
7 Dec 2016 | JPY | 1,505 | 1,516 | 1,481 | 1,490 | 1,490 | -19 (-1.26%) | 97,000 |
6 Dec 2016 | JPY | 1,539 | 1,539 | 1,505 | 1,509 | 1,509 | -14 (-0.92%) | 39,300 |
5 Dec 2016 | JPY | 1,493 | 1,541 | 1,493 | 1,523 | 1,523 | +27 (+1.80%) | 80,900 |
2 Dec 2016 | JPY | 1,512 | 1,532 | 1,492 | 1,496 | 1,496 | -14 (-0.93%) | 75,100 |
1 Dec 2016 | JPY | 1,522 | 1,525 | 1,510 | 1,510 | 1,510 | -20 (-1.31%) | 99,900 |
30 Nov 2016 | JPY | 1,511 | 1,570 | 1,511 | 1,530 | 1,530 | +22 (+1.46%) | 134,700 |
29 Nov 2016 | JPY | 1,491 | 1,542 | 1,491 | 1,508 | 1,508 | +18 (+1.21%) | 117,000 |
28 Nov 2016 | JPY | 1,497 | 1,497 | 1,459 | 1,490 | 1,490 | -11 (-0.73%) | 146,700 |
25 Nov 2016 | JPY | 1,530 | 1,543 | 1,501 | 1,501 | 1,501 | -46 (-2.97%) | 174,500 |
24 Nov 2016 | JPY | 1,560 | 1,577 | 1,542 | 1,547 | 1,547 | -20 (-1.28%) | 82,400 |
22 Nov 2016 | JPY | 1,560 | 1,573 | 1,553 | 1,567 | 1,567 | -2 (-0.13%) | 38,500 |
21 Nov 2016 | JPY | 1,615 | 1,615 | 1,555 | 1,569 | 1,569 | -26 (-1.63%) | 73,900 |
18 Nov 2016 | JPY | 1,587 | 1,629 | 1,583 | 1,595 | 1,595 | +12 (+0.76%) | 69,600 |
17 Nov 2016 | JPY | 1,601 | 1,609 | 1,574 | 1,583 | 1,583 | -42 (-2.58%) | 83,800 |
16 Nov 2016 | JPY | 1,549 | 1,626 | 1,549 | 1,625 | 1,625 | +76 (+4.91%) | 125,300 |
15 Nov 2016 | JPY | 1,532 | 1,584 | 1,531 | 1,549 | 1,549 | +8 (+0.52%) | 83,200 |
14 Nov 2016 | JPY | 1,552 | 1,559 | 1,500 | 1,541 | 1,541 | -1 (-0.06%) | 136,500 |
11 Nov 2016 | JPY | 1,606 | 1,606 | 1,533 | 1,542 | 1,542 | -51 (-3.20%) | 85,800 |
10 Nov 2016 | JPY | 1,646 | 1,646 | 1,575 | 1,593 | 1,593 | +27 (+1.72%) | 139,000 |
9 Nov 2016 | JPY | 1,676 | 1,691 | 1,499 | 1,566 | 1,566 | -128 (-7.56%) | 181,000 |
8 Nov 2016 | JPY | 1,733 | 1,734 | 1,675 | 1,694 | 1,694 | -41 (-2.36%) | 82,600 |