Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2016 | JPY | 2,002.5 | 2,007.5 | 1,960 | 1,977.5 | 1,977.5 | -25 (-1.25%) | 183,600 |
27 Dec 2016 | JPY | 1,997.5 | 2,022.5 | 1,985 | 2,002.5 | 2,002.5 | +20 (+1.01%) | 307,600 |
26 Dec 2016 | JPY | 1,997.5 | 2,025 | 1,977.5 | 1,982.5 | 1,982.5 | -15 (-0.75%) | 163,800 |
22 Dec 2016 | JPY | 1,990 | 2,022.5 | 1,970 | 1,997.5 | 1,997.5 | -5 (-0.25%) | 110,800 |
21 Dec 2016 | JPY | 1,985 | 2,040 | 1,985 | 2,002.5 | 2,002.5 | +40 (+2.04%) | 258,400 |
20 Dec 2016 | JPY | 1,972.5 | 1,977.5 | 1,955 | 1,962.5 | 1,962.5 | -5 (-0.25%) | 120,600 |
19 Dec 2016 | JPY | 1,942.5 | 1,985 | 1,932.5 | 1,967.5 | 1,967.5 | +25 (+1.29%) | 154,000 |
16 Dec 2016 | JPY | 1,925 | 1,970 | 1,925 | 1,942.5 | 1,942.5 | +20 (+1.04%) | 185,000 |
15 Dec 2016 | JPY | 1,862.5 | 1,922.5 | 1,862.5 | 1,922.5 | 1,922.5 | +62.5 (+3.36%) | 184,600 |
14 Dec 2016 | JPY | 1,895 | 1,895 | 1,812.5 | 1,860 | 1,860 | -35 (-1.85%) | 430,600 |
13 Dec 2016 | JPY | 1,922.5 | 1,925 | 1,877.5 | 1,895 | 1,895 | -27.5 (-1.43%) | 295,800 |
12 Dec 2016 | JPY | 1,952.5 | 1,955 | 1,897.5 | 1,922.5 | 1,922.5 | -30 (-1.54%) | 197,600 |
9 Dec 2016 | JPY | 1,960 | 1,977.5 | 1,935 | 1,952.5 | 1,952.5 | -30 (-1.51%) | 173,400 |
8 Dec 2016 | JPY | 1,945 | 1,982.5 | 1,922.5 | 1,982.5 | 1,982.5 | +50 (+2.59%) | 201,400 |
7 Dec 2016 | JPY | 1,925 | 1,950 | 1,922.5 | 1,932.5 | 1,932.5 | +7.5 (+0.39%) | 121,000 |
6 Dec 2016 | JPY | 1,927.5 | 1,945 | 1,917.5 | 1,925 | 1,925 | +5 (+0.26%) | 212,200 |
5 Dec 2016 | JPY | 1,930 | 1,930 | 1,900 | 1,920 | 1,920 | -12.5 (-0.65%) | 128,400 |
2 Dec 2016 | JPY | 1,947.5 | 1,947.5 | 1,915 | 1,932.5 | 1,932.5 | -22.5 (-1.15%) | 215,400 |
1 Dec 2016 | JPY | 1,945 | 1,972.5 | 1,930 | 1,955 | 1,955 | +40 (+2.09%) | 366,200 |
30 Nov 2016 | JPY | 1,902.5 | 1,920 | 1,892.5 | 1,915 | 1,915 | +2.5 (+0.13%) | 279,400 |
29 Nov 2016 | JPY | 1,897.5 | 1,922.5 | 1,892.5 | 1,912.5 | 1,912.5 | 0.0 (0.0%) | 184,200 |
28 Nov 2016 | JPY | 1,890 | 1,922.5 | 1,860 | 1,912.5 | 1,912.5 | +27.5 (+1.46%) | 242,600 |
25 Nov 2016 | JPY | 1,877.5 | 1,920 | 1,867.5 | 1,885 | 1,885 | +7.5 (+0.40%) | 156,400 |
24 Nov 2016 | JPY | 1,912.5 | 1,922.5 | 1,870 | 1,877.5 | 1,877.5 | -25 (-1.31%) | 191,800 |
22 Nov 2016 | JPY | 1,875 | 1,947.5 | 1,857.5 | 1,902.5 | 1,902.5 | +32.5 (+1.74%) | 375,000 |
21 Nov 2016 | JPY | 1,875 | 1,892.5 | 1,852.5 | 1,870 | 1,870 | -5 (-0.27%) | 186,600 |
18 Nov 2016 | JPY | 1,845 | 1,925 | 1,842.5 | 1,875 | 1,875 | +47.5 (+2.60%) | 442,400 |
17 Nov 2016 | JPY | 1,790 | 1,852.5 | 1,790 | 1,827.5 | 1,827.5 | +37.5 (+2.09%) | 413,600 |
16 Nov 2016 | JPY | 1,727.5 | 1,805 | 1,725 | 1,790 | 1,790 | +80 (+4.68%) | 329,800 |
15 Nov 2016 | JPY | 1,780 | 1,787.5 | 1,685 | 1,710 | 1,710 | -70 (-3.93%) | 592,600 |