Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Feb 2017 | JPY | 1,093.3334 | 1,110 | 1,080 | 1,096.6666 | 1,096.6666 | +16.667 (+1.54%) | 63,900 |
10 Feb 2017 | JPY | 1,100 | 1,100 | 1,071.6666 | 1,080 | 1,080 | -3.333 (-0.31%) | 33,000 |
9 Feb 2017 | JPY | 1,095 | 1,110 | 1,083.3334 | 1,083.3334 | 1,083.3334 | -10 (-0.91%) | 66,000 |
8 Feb 2017 | JPY | 1,113.3334 | 1,121.6666 | 1,083.3334 | 1,093.3334 | 1,093.3334 | -25 (-2.24%) | 63,300 |
7 Feb 2017 | JPY | 1,131.6666 | 1,133.3334 | 1,113.3334 | 1,118.3334 | 1,118.3334 | -3.333 (-0.30%) | 36,300 |
6 Feb 2017 | JPY | 1,105 | 1,143.3334 | 1,103.3334 | 1,121.6666 | 1,121.6666 | +16.667 (+1.51%) | 75,900 |
3 Feb 2017 | JPY | 1,055 | 1,111.6666 | 1,055 | 1,105 | 1,105 | +45 (+4.25%) | 50,100 |
2 Feb 2017 | JPY | 1,085 | 1,090 | 1,060 | 1,060 | 1,060 | -20 (-1.85%) | 44,400 |
1 Feb 2017 | JPY | 1,116.6666 | 1,116.6666 | 1,080 | 1,080 | 1,080 | -36.667 (-3.28%) | 69,000 |
31 Jan 2017 | JPY | 1,121.6666 | 1,125 | 1,110 | 1,116.6666 | 1,116.6666 | -20 (-1.76%) | 36,000 |
30 Jan 2017 | JPY | 1,098.3334 | 1,150 | 1,080 | 1,136.6666 | 1,136.6666 | +25 (+2.25%) | 95,700 |
27 Jan 2017 | JPY | 1,135 | 1,135 | 1,105 | 1,111.6666 | 1,111.6666 | -46.667 (-4.03%) | 98,400 |
26 Jan 2017 | JPY | 1,200 | 1,203.3334 | 1,156.6666 | 1,158.3334 | 1,158.3334 | -25 (-2.11%) | 126,600 |
25 Jan 2017 | JPY | 1,175 | 1,215 | 1,175 | 1,183.3334 | 1,183.3334 | +28.333 (+2.45%) | 248,700 |
24 Jan 2017 | JPY | 1,100 | 1,165 | 1,090 | 1,155 | 1,155 | +60 (+5.48%) | 288,900 |
23 Jan 2017 | JPY | 1,108.3334 | 1,116.6666 | 1,061.6666 | 1,095 | 1,095 | +5 (+0.46%) | 134,700 |
20 Jan 2017 | JPY | 1,050 | 1,101.6666 | 1,001.6667 | 1,090 | 1,090 | +36.667 (+3.48%) | 281,700 |
19 Jan 2017 | JPY | 1,138.3334 | 1,145 | 1,050 | 1,053.3334 | 1,053.3334 | -63.333 (-5.67%) | 127,200 |
18 Jan 2017 | JPY | 1,123.3334 | 1,158.3334 | 1,103.3334 | 1,116.6666 | 1,116.6666 | +16.667 (+1.52%) | 111,300 |
17 Jan 2017 | JPY | 1,146.6666 | 1,166.6666 | 1,100 | 1,100 | 1,100 | -93.333 (-7.82%) | 298,200 |
16 Jan 2017 | JPY | 1,218.3334 | 1,231.6666 | 1,186.6666 | 1,193.3334 | 1,193.3334 | -38.333 (-3.11%) | 240,000 |
13 Jan 2017 | JPY | 1,250 | 1,305 | 1,226.6666 | 1,231.6666 | 1,231.6666 | -15 (-1.20%) | 306,900 |
12 Jan 2017 | JPY | 1,303.3334 | 1,321.6666 | 1,233.3334 | 1,246.6666 | 1,246.6666 | -80 (-6.03%) | 421,500 |
11 Jan 2017 | JPY | 1,270 | 1,381.6666 | 1,260 | 1,326.6666 | 1,326.6666 | +126.667 (+10.56%) | 1,671,900 |
10 Jan 2017 | JPY | 1,226.6666 | 1,268.3334 | 1,186.6666 | 1,200 | 1,200 | -33.333 (-2.70%) | 353,100 |
6 Jan 2017 | JPY | 1,300 | 1,305 | 1,210 | 1,233.3334 | 1,233.3334 | -131.667 (-9.65%) | 570,300 |
5 Jan 2017 | JPY | 1,500 | 1,505 | 1,345 | 1,365 | 1,365 | -95 (-6.51%) | 1,067,400 |
4 Jan 2017 | JPY | 1,425 | 1,546.6666 | 1,405 | 1,460 | 1,460 | +76.667 (+5.54%) | 1,924,500 |
30 Dec 2016 | JPY | 1,515 | 1,636.6666 | 1,370 | 1,383.3334 | 1,383.3334 | -178.333 (-11.42%) | 3,356,100 |
29 Dec 2016 | JPY | 1,543.3334 | 1,620 | 1,420 | 1,561.6666 | 1,561.6666 | +158.333 (+11.28%) | 5,664,900 |