Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Feb 2017 | JPY | 2,020 | 2,072.5 | 1,987.5 | 2,042.5 | 2,042.5 | +22.5 (+1.11%) | 244,000 |
10 Feb 2017 | JPY | 1,995 | 2,027.5 | 1,977.5 | 2,020 | 2,020 | +22.5 (+1.13%) | 135,800 |
9 Feb 2017 | JPY | 2,020 | 2,025 | 1,992.5 | 1,997.5 | 1,997.5 | -37.5 (-1.84%) | 103,800 |
8 Feb 2017 | JPY | 2,032.5 | 2,055 | 2,015 | 2,035 | 2,035 | +12.5 (+0.62%) | 150,000 |
7 Feb 2017 | JPY | 1,927.5 | 2,035 | 1,917.5 | 2,022.5 | 2,022.5 | +95 (+4.93%) | 418,600 |
6 Feb 2017 | JPY | 2,060 | 2,085 | 1,897.5 | 1,927.5 | 1,927.5 | -127.5 (-6.20%) | 542,200 |
3 Feb 2017 | JPY | 2,067.5 | 2,082.5 | 2,050 | 2,055 | 2,055 | -15 (-0.72%) | 103,600 |
2 Feb 2017 | JPY | 2,075 | 2,085 | 2,057.5 | 2,070 | 2,070 | +15 (+0.73%) | 145,600 |
1 Feb 2017 | JPY | 2,032.5 | 2,055 | 2,012.5 | 2,055 | 2,055 | 0.0 (0.0%) | 148,800 |
31 Jan 2017 | JPY | 2,040 | 2,062.5 | 2,030 | 2,055 | 2,055 | -12.5 (-0.60%) | 107,200 |
30 Jan 2017 | JPY | 2,037.5 | 2,080 | 2,027.5 | 2,067.5 | 2,067.5 | 0.0 (0.0%) | 217,600 |
27 Jan 2017 | JPY | 2,090 | 2,092.5 | 2,062.5 | 2,067.5 | 2,067.5 | -20 (-0.96%) | 81,600 |
26 Jan 2017 | JPY | 2,097.5 | 2,097.5 | 2,077.5 | 2,087.5 | 2,087.5 | +12.5 (+0.60%) | 144,200 |
25 Jan 2017 | JPY | 2,072.5 | 2,092.5 | 2,057.5 | 2,075 | 2,075 | +7.5 (+0.36%) | 174,400 |
24 Jan 2017 | JPY | 2,050 | 2,097.5 | 2,045 | 2,067.5 | 2,067.5 | -10 (-0.48%) | 160,000 |
23 Jan 2017 | JPY | 2,035 | 2,095 | 2,030 | 2,077.5 | 2,077.5 | +40 (+1.96%) | 230,600 |
20 Jan 2017 | JPY | 2,020 | 2,042.5 | 2,012.5 | 2,037.5 | 2,037.5 | +22.5 (+1.12%) | 75,800 |
19 Jan 2017 | JPY | 2,015 | 2,035 | 1,985 | 2,015 | 2,015 | +32.5 (+1.64%) | 260,800 |
18 Jan 2017 | JPY | 1,987.5 | 2,000 | 1,955 | 1,982.5 | 1,982.5 | +25 (+1.28%) | 175,800 |
17 Jan 2017 | JPY | 1,952.5 | 1,980 | 1,947.5 | 1,957.5 | 1,957.5 | -15 (-0.76%) | 146,600 |
16 Jan 2017 | JPY | 1,970 | 1,995 | 1,952.5 | 1,972.5 | 1,972.5 | -2.5 (-0.13%) | 86,000 |
13 Jan 2017 | JPY | 1,967.5 | 1,987.5 | 1,957.5 | 1,975 | 1,975 | -5 (-0.25%) | 121,200 |
12 Jan 2017 | JPY | 2,022.5 | 2,040 | 1,957.5 | 1,980 | 1,980 | -42.5 (-2.10%) | 195,200 |
11 Jan 2017 | JPY | 1,945 | 2,035 | 1,945 | 2,022.5 | 2,022.5 | +75 (+3.85%) | 388,800 |
10 Jan 2017 | JPY | 1,920 | 1,960 | 1,920 | 1,947.5 | 1,947.5 | +30 (+1.56%) | 158,800 |
6 Jan 2017 | JPY | 1,960 | 1,960 | 1,892.5 | 1,917.5 | 1,917.5 | -70 (-3.52%) | 422,600 |
5 Jan 2017 | JPY | 2,000 | 2,002.5 | 1,972.5 | 1,987.5 | 1,987.5 | -12.5 (-0.63%) | 115,400 |
4 Jan 2017 | JPY | 1,985 | 2,007.5 | 1,977.5 | 2,000 | 2,000 | +27.5 (+1.39%) | 127,800 |
30 Dec 2016 | JPY | 1,965 | 1,977.5 | 1,947.5 | 1,972.5 | 1,972.5 | +5 (+0.25%) | 112,600 |
29 Dec 2016 | JPY | 1,990 | 1,992.5 | 1,952.5 | 1,967.5 | 1,967.5 | -10 (-0.51%) | 151,000 |