Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2016 | JPY | 1,657 | 1,657 | 1,637 | 1,647 | 1,647 | -10 (-0.60%) | 55,700 |
19 Dec 2016 | JPY | 1,647 | 1,660 | 1,632 | 1,657 | 1,657 | +18 (+1.10%) | 68,000 |
16 Dec 2016 | JPY | 1,642 | 1,657 | 1,633 | 1,639 | 1,639 | +7 (+0.43%) | 76,300 |
15 Dec 2016 | JPY | 1,609 | 1,643 | 1,609 | 1,632 | 1,632 | +24 (+1.49%) | 87,000 |
14 Dec 2016 | JPY | 1,639 | 1,639 | 1,605 | 1,608 | 1,608 | -31 (-1.89%) | 96,300 |
13 Dec 2016 | JPY | 1,649 | 1,656 | 1,631 | 1,639 | 1,639 | -47 (-2.79%) | 106,700 |
12 Dec 2016 | JPY | 1,675 | 1,704 | 1,640 | 1,686 | 1,686 | +17 (+1.02%) | 136,800 |
9 Dec 2016 | JPY | 1,615 | 1,675 | 1,611 | 1,669 | 1,669 | +50 (+3.09%) | 110,700 |
8 Dec 2016 | JPY | 1,629 | 1,632 | 1,610 | 1,619 | 1,619 | +3 (+0.19%) | 69,500 |
7 Dec 2016 | JPY | 1,618 | 1,624 | 1,607 | 1,616 | 1,616 | +13 (+0.81%) | 58,900 |
6 Dec 2016 | JPY | 1,619 | 1,624 | 1,598 | 1,603 | 1,603 | 0.0 (0.0%) | 66,700 |
5 Dec 2016 | JPY | 1,649 | 1,649 | 1,600 | 1,603 | 1,603 | -70 (-4.18%) | 105,500 |
2 Dec 2016 | JPY | 1,617 | 1,678 | 1,613 | 1,673 | 1,673 | +49 (+3.02%) | 127,100 |
1 Dec 2016 | JPY | 1,633 | 1,639 | 1,614 | 1,624 | 1,624 | +15 (+0.93%) | 63,800 |
30 Nov 2016 | JPY | 1,617 | 1,622 | 1,600 | 1,609 | 1,609 | +1 (+0.06%) | 57,400 |
29 Nov 2016 | JPY | 1,620 | 1,623 | 1,597 | 1,608 | 1,608 | -12 (-0.74%) | 83,700 |
28 Nov 2016 | JPY | 1,612 | 1,629 | 1,600 | 1,620 | 1,620 | 0.0 (0.0%) | 74,500 |
25 Nov 2016 | JPY | 1,629 | 1,657 | 1,606 | 1,620 | 1,620 | -1 (-0.06%) | 138,500 |
24 Nov 2016 | JPY | 1,621 | 1,629 | 1,615 | 1,621 | 1,621 | +10 (+0.62%) | 44,800 |
22 Nov 2016 | JPY | 1,605 | 1,615 | 1,596 | 1,611 | 1,611 | +11 (+0.69%) | 35,700 |
21 Nov 2016 | JPY | 1,606 | 1,624 | 1,600 | 1,600 | 1,600 | +1 (+0.06%) | 50,200 |
18 Nov 2016 | JPY | 1,595 | 1,600 | 1,582 | 1,599 | 1,599 | +25 (+1.59%) | 53,800 |
17 Nov 2016 | JPY | 1,573 | 1,577 | 1,557 | 1,574 | 1,574 | +3 (+0.19%) | 35,500 |
16 Nov 2016 | JPY | 1,590 | 1,595 | 1,562 | 1,571 | 1,571 | -1 (-0.06%) | 47,200 |
15 Nov 2016 | JPY | 1,565 | 1,576 | 1,546 | 1,572 | 1,572 | +3 (+0.19%) | 53,300 |
14 Nov 2016 | JPY | 1,557 | 1,574 | 1,550 | 1,569 | 1,569 | +28 (+1.82%) | 62,000 |
11 Nov 2016 | JPY | 1,564 | 1,580 | 1,531 | 1,541 | 1,541 | -11 (-0.71%) | 98,600 |
10 Nov 2016 | JPY | 1,545 | 1,556 | 1,528 | 1,552 | 1,552 | +113 (+7.85%) | 83,400 |
9 Nov 2016 | JPY | 1,521 | 1,543 | 1,422 | 1,439 | 1,439 | -74 (-4.89%) | 170,900 |
8 Nov 2016 | JPY | 1,510 | 1,521 | 1,498 | 1,513 | 1,513 | -2 (-0.13%) | 61,800 |