Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2016 | JPY | 1,180 | 1,188.75 | 1,152.5 | 1,168.75 | 1,168.75 | +1.25 (+0.11%) | 1,517,600 |
21 Dec 2016 | JPY | 1,150 | 1,182.5 | 1,143.75 | 1,167.5 | 1,167.5 | +26.25 (+2.30%) | 2,799,200 |
20 Dec 2016 | JPY | 1,100 | 1,145 | 1,097.5 | 1,141.25 | 1,141.25 | +47.5 (+4.34%) | 1,753,200 |
19 Dec 2016 | JPY | 1,095 | 1,102.5 | 1,085 | 1,093.75 | 1,093.75 | -1.25 (-0.11%) | 680,000 |
16 Dec 2016 | JPY | 1,100 | 1,112.5 | 1,093.75 | 1,095 | 1,095 | -1.25 (-0.11%) | 1,161,200 |
15 Dec 2016 | JPY | 1,082.5 | 1,108.75 | 1,080 | 1,096.25 | 1,096.25 | +22.5 (+2.10%) | 1,310,800 |
14 Dec 2016 | JPY | 1,070 | 1,083.75 | 1,060 | 1,073.75 | 1,073.75 | 0.0 (0.0%) | 1,153,600 |
13 Dec 2016 | JPY | 1,025 | 1,078.75 | 1,021.25 | 1,073.75 | 1,073.75 | +31.25 (+3.00%) | 1,412,800 |
12 Dec 2016 | JPY | 1,017.5 | 1,046.25 | 995 | 1,042.5 | 1,042.5 | +23.75 (+2.33%) | 2,046,000 |
9 Dec 2016 | JPY | 978.75 | 1,020 | 960 | 1,018.75 | 1,018.75 | +6.25 (+0.62%) | 2,268,800 |
8 Dec 2016 | JPY | 1,045 | 1,056.25 | 1,003.75 | 1,012.5 | 1,012.5 | -42.5 (-4.03%) | 1,766,800 |
7 Dec 2016 | JPY | 1,065 | 1,073.75 | 1,045 | 1,055 | 1,055 | +5 (+0.48%) | 1,284,400 |
6 Dec 2016 | JPY | 1,063.75 | 1,073.75 | 1,048.75 | 1,050 | 1,050 | -12.5 (-1.18%) | 1,303,600 |
5 Dec 2016 | JPY | 1,062.5 | 1,075 | 1,048.75 | 1,062.5 | 1,062.5 | -8.75 (-0.82%) | 1,240,800 |
2 Dec 2016 | JPY | 1,082.5 | 1,083.75 | 1,062.5 | 1,071.25 | 1,071.25 | -25 (-2.28%) | 1,164,800 |
1 Dec 2016 | JPY | 1,123.75 | 1,131.25 | 1,090 | 1,096.25 | 1,096.25 | -15 (-1.35%) | 956,000 |
30 Nov 2016 | JPY | 1,151.25 | 1,152.5 | 1,100 | 1,111.25 | 1,111.25 | -40 (-3.47%) | 1,072,400 |
29 Nov 2016 | JPY | 1,160 | 1,166.25 | 1,140 | 1,151.25 | 1,151.25 | -17.5 (-1.50%) | 578,800 |
28 Nov 2016 | JPY | 1,171.25 | 1,185 | 1,165 | 1,168.75 | 1,168.75 | -16.25 (-1.37%) | 414,400 |
25 Nov 2016 | JPY | 1,173.75 | 1,185 | 1,158.75 | 1,185 | 1,185 | +11.25 (+0.96%) | 625,600 |
24 Nov 2016 | JPY | 1,160 | 1,182.5 | 1,156.25 | 1,173.75 | 1,173.75 | +1.25 (+0.11%) | 866,000 |
22 Nov 2016 | JPY | 1,161.25 | 1,177.5 | 1,153.75 | 1,172.5 | 1,172.5 | +11.25 (+0.97%) | 639,200 |
21 Nov 2016 | JPY | 1,172.5 | 1,172.5 | 1,152.5 | 1,161.25 | 1,161.25 | +1.25 (+0.11%) | 619,600 |
18 Nov 2016 | JPY | 1,163.75 | 1,170 | 1,143.75 | 1,160 | 1,160 | -3.75 (-0.32%) | 647,200 |
17 Nov 2016 | JPY | 1,183.75 | 1,191.25 | 1,156.25 | 1,163.75 | 1,163.75 | -17.5 (-1.48%) | 602,400 |
16 Nov 2016 | JPY | 1,177.5 | 1,201.25 | 1,177.5 | 1,181.25 | 1,181.25 | +12.5 (+1.07%) | 631,600 |
15 Nov 2016 | JPY | 1,155 | 1,172.5 | 1,145 | 1,168.75 | 1,168.75 | +30 (+2.63%) | 924,000 |
14 Nov 2016 | JPY | 1,125 | 1,157.5 | 1,116.25 | 1,138.75 | 1,138.75 | +75 (+7.05%) | 1,767,600 |
11 Nov 2016 | JPY | 1,062.5 | 1,077.5 | 1,032.5 | 1,063.75 | 1,063.75 | -17.5 (-1.62%) | 1,653,600 |
10 Nov 2016 | JPY | 1,125 | 1,125 | 1,077.5 | 1,081.25 | 1,081.25 | +16.25 (+1.53%) | 994,400 |