Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2016 | JPY | 1,465 | 1,466 | 1,426 | 1,440 | 1,440 | -33 (-2.24%) | 3,227,600 |
19 Dec 2016 | JPY | 1,470 | 1,475 | 1,462 | 1,473 | 1,473 | -7 (-0.47%) | 2,001,900 |
16 Dec 2016 | JPY | 1,478 | 1,480 | 1,471 | 1,480 | 1,480 | +7 (+0.48%) | 3,697,100 |
15 Dec 2016 | JPY | 1,474 | 1,479 | 1,462 | 1,473 | 1,473 | +2 (+0.14%) | 3,023,000 |
14 Dec 2016 | JPY | 1,468 | 1,472 | 1,456 | 1,471 | 1,471 | -9 (-0.61%) | 2,230,200 |
13 Dec 2016 | JPY | 1,451 | 1,483 | 1,449 | 1,480 | 1,480 | +10 (+0.68%) | 4,291,500 |
12 Dec 2016 | JPY | 1,470 | 1,483 | 1,449 | 1,470 | 1,470 | +7 (+0.48%) | 5,431,700 |
9 Dec 2016 | JPY | 1,448 | 1,465 | 1,443 | 1,463 | 1,463 | +21 (+1.46%) | 4,677,000 |
8 Dec 2016 | JPY | 1,450 | 1,455 | 1,425 | 1,442 | 1,442 | -7 (-0.48%) | 4,303,000 |
7 Dec 2016 | JPY | 1,408 | 1,449 | 1,406 | 1,449 | 1,449 | +51 (+3.65%) | 3,726,700 |
6 Dec 2016 | JPY | 1,398 | 1,407 | 1,392 | 1,398 | 1,398 | +12 (+0.87%) | 2,447,600 |
5 Dec 2016 | JPY | 1,394 | 1,397 | 1,375 | 1,386 | 1,386 | -23 (-1.63%) | 2,625,000 |
2 Dec 2016 | JPY | 1,378 | 1,415 | 1,372 | 1,409 | 1,409 | +48 (+3.53%) | 5,473,500 |
1 Dec 2016 | JPY | 1,359 | 1,378 | 1,357 | 1,361 | 1,361 | +12 (+0.89%) | 3,910,700 |
30 Nov 2016 | JPY | 1,345 | 1,349 | 1,336 | 1,349 | 1,349 | +11 (+0.82%) | 5,811,900 |
29 Nov 2016 | JPY | 1,326 | 1,339 | 1,322 | 1,338 | 1,338 | -2 (-0.15%) | 1,895,400 |
28 Nov 2016 | JPY | 1,326 | 1,347 | 1,321 | 1,340 | 1,340 | +5 (+0.37%) | 2,796,800 |
25 Nov 2016 | JPY | 1,345 | 1,352 | 1,320 | 1,335 | 1,335 | -10 (-0.74%) | 2,987,800 |
24 Nov 2016 | JPY | 1,370 | 1,375 | 1,338 | 1,345 | 1,345 | -9 (-0.66%) | 3,074,900 |
22 Nov 2016 | JPY | 1,355 | 1,372 | 1,350 | 1,354 | 1,354 | -6 (-0.44%) | 1,868,100 |
21 Nov 2016 | JPY | 1,360 | 1,369 | 1,343 | 1,360 | 1,360 | +12 (+0.89%) | 2,447,500 |
18 Nov 2016 | JPY | 1,361 | 1,380 | 1,343 | 1,348 | 1,348 | +4 (+0.30%) | 4,657,400 |
17 Nov 2016 | JPY | 1,318 | 1,344 | 1,311 | 1,344 | 1,344 | +13 (+0.98%) | 4,203,400 |
16 Nov 2016 | JPY | 1,296 | 1,337 | 1,295 | 1,331 | 1,331 | +50 (+3.90%) | 5,483,000 |
15 Nov 2016 | JPY | 1,280 | 1,296 | 1,261 | 1,281 | 1,281 | -13 (-1.00%) | 3,607,800 |
14 Nov 2016 | JPY | 1,279 | 1,299 | 1,277 | 1,294 | 1,294 | +35 (+2.78%) | 3,250,000 |
11 Nov 2016 | JPY | 1,255 | 1,283 | 1,253 | 1,259 | 1,259 | +15 (+1.21%) | 5,619,300 |
10 Nov 2016 | JPY | 1,240 | 1,250 | 1,224 | 1,244 | 1,244 | +70 (+5.96%) | 4,965,100 |
9 Nov 2016 | JPY | 1,221 | 1,239 | 1,160 | 1,174 | 1,174 | -40 (-3.29%) | 5,847,100 |
8 Nov 2016 | JPY | 1,210 | 1,221 | 1,206 | 1,214 | 1,214 | +1 (+0.08%) | 2,146,400 |