Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2017 | JPY | 1,394 | 1,409 | 1,393 | 1,402 | 1,402 | +2 (+0.14%) | 1,800,300 |
6 Feb 2017 | JPY | 1,400 | 1,406 | 1,392 | 1,400 | 1,400 | +18 (+1.30%) | 2,183,800 |
3 Feb 2017 | JPY | 1,361 | 1,391 | 1,361 | 1,382 | 1,382 | +26 (+1.92%) | 3,159,900 |
2 Feb 2017 | JPY | 1,375 | 1,377 | 1,355 | 1,356 | 1,356 | -17 (-1.24%) | 1,962,800 |
1 Feb 2017 | JPY | 1,360 | 1,374 | 1,345 | 1,373 | 1,373 | -2 (-0.15%) | 1,897,100 |
31 Jan 2017 | JPY | 1,374 | 1,383 | 1,370 | 1,375 | 1,375 | -19 (-1.36%) | 2,047,400 |
30 Jan 2017 | JPY | 1,394 | 1,395 | 1,381 | 1,394 | 1,394 | -6 (-0.43%) | 1,106,000 |
27 Jan 2017 | JPY | 1,407 | 1,415 | 1,396 | 1,400 | 1,400 | +8 (+0.57%) | 2,332,700 |
26 Jan 2017 | JPY | 1,374 | 1,392 | 1,370 | 1,392 | 1,392 | +31 (+2.28%) | 2,464,900 |
25 Jan 2017 | JPY | 1,383 | 1,384 | 1,356 | 1,361 | 1,361 | +7 (+0.52%) | 2,049,400 |
24 Jan 2017 | JPY | 1,360 | 1,371 | 1,350 | 1,354 | 1,354 | -8 (-0.59%) | 2,297,200 |
23 Jan 2017 | JPY | 1,365 | 1,372 | 1,359 | 1,362 | 1,362 | -20 (-1.45%) | 1,495,600 |
20 Jan 2017 | JPY | 1,365 | 1,396 | 1,365 | 1,382 | 1,382 | +23 (+1.69%) | 2,584,100 |
19 Jan 2017 | JPY | 1,375 | 1,380 | 1,348 | 1,359 | 1,359 | -6 (-0.44%) | 3,078,600 |
18 Jan 2017 | JPY | 1,346 | 1,368 | 1,336 | 1,365 | 1,365 | +8 (+0.59%) | 2,785,700 |
17 Jan 2017 | JPY | 1,351 | 1,373 | 1,342 | 1,357 | 1,357 | +13 (+0.97%) | 4,432,400 |
16 Jan 2017 | JPY | 1,412 | 1,422 | 1,340 | 1,344 | 1,344 | -72 (-5.08%) | 6,041,800 |
13 Jan 2017 | JPY | 1,410 | 1,421 | 1,409 | 1,416 | 1,416 | +7 (+0.50%) | 1,867,800 |
12 Jan 2017 | JPY | 1,416 | 1,424 | 1,408 | 1,409 | 1,409 | -15 (-1.05%) | 2,494,900 |
11 Jan 2017 | JPY | 1,412 | 1,427 | 1,410 | 1,424 | 1,424 | +16 (+1.14%) | 1,936,900 |
10 Jan 2017 | JPY | 1,433 | 1,433 | 1,406 | 1,408 | 1,408 | -25 (-1.74%) | 2,389,600 |
6 Jan 2017 | JPY | 1,425 | 1,436 | 1,421 | 1,433 | 1,433 | -13 (-0.90%) | 1,823,800 |
5 Jan 2017 | JPY | 1,442 | 1,449 | 1,439 | 1,446 | 1,446 | +17 (+1.19%) | 2,780,500 |
4 Jan 2017 | JPY | 1,413 | 1,439 | 1,413 | 1,429 | 1,429 | +26 (+1.85%) | 2,790,700 |
30 Dec 2016 | JPY | 1,407 | 1,416 | 1,402 | 1,403 | 1,403 | +3 (+0.21%) | 2,298,700 |
29 Dec 2016 | JPY | 1,401 | 1,405 | 1,383 | 1,400 | 1,400 | -9 (-0.64%) | 2,628,800 |
28 Dec 2016 | JPY | 1,410 | 1,418 | 1,407 | 1,409 | 1,409 | -7 (-0.49%) | 1,596,700 |
27 Dec 2016 | JPY | 1,411 | 1,429 | 1,409 | 1,416 | 1,416 | -5 (-0.35%) | 2,153,100 |
26 Dec 2016 | JPY | 1,436 | 1,436 | 1,420 | 1,421 | 1,421 | -17 (-1.18%) | 1,916,800 |
22 Dec 2016 | JPY | 1,439 | 1,441 | 1,421 | 1,438 | 1,438 | -6 (-0.42%) | 2,307,500 |