Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2017 | JPY | 2,538 | 2,550 | 2,521 | 2,525 | 2,525 | -31 (-1.21%) | 130,100 |
30 Jan 2017 | JPY | 2,539 | 2,556 | 2,520 | 2,556 | 2,556 | +6 (+0.24%) | 95,600 |
27 Jan 2017 | JPY | 2,583 | 2,588 | 2,537 | 2,550 | 2,550 | -21 (-0.82%) | 207,400 |
26 Jan 2017 | JPY | 2,554 | 2,577 | 2,526 | 2,571 | 2,571 | +31 (+1.22%) | 261,300 |
25 Jan 2017 | JPY | 2,550 | 2,565 | 2,523 | 2,540 | 2,540 | +25 (+0.99%) | 120,900 |
24 Jan 2017 | JPY | 2,515 | 2,520 | 2,495 | 2,515 | 2,515 | 0.0 (0.0%) | 146,200 |
23 Jan 2017 | JPY | 2,502 | 2,526 | 2,480 | 2,515 | 2,515 | -7 (-0.28%) | 113,200 |
20 Jan 2017 | JPY | 2,519 | 2,528 | 2,503 | 2,522 | 2,522 | -23 (-0.90%) | 243,500 |
19 Jan 2017 | JPY | 2,547 | 2,558 | 2,531 | 2,545 | 2,545 | +35 (+1.39%) | 94,300 |
18 Jan 2017 | JPY | 2,510 | 2,515 | 2,477 | 2,510 | 2,510 | -12 (-0.48%) | 159,600 |
17 Jan 2017 | JPY | 2,550 | 2,563 | 2,522 | 2,522 | 2,522 | -28 (-1.10%) | 122,900 |
16 Jan 2017 | JPY | 2,600 | 2,613 | 2,542 | 2,550 | 2,550 | -16 (-0.62%) | 192,700 |
13 Jan 2017 | JPY | 2,539 | 2,572 | 2,528 | 2,566 | 2,566 | +18 (+0.71%) | 104,000 |
12 Jan 2017 | JPY | 2,561 | 2,575 | 2,524 | 2,548 | 2,548 | -33 (-1.28%) | 116,500 |
11 Jan 2017 | JPY | 2,580 | 2,587 | 2,558 | 2,581 | 2,581 | +1 (+0.04%) | 103,200 |
10 Jan 2017 | JPY | 2,574 | 2,594 | 2,551 | 2,580 | 2,580 | +13 (+0.51%) | 183,800 |
6 Jan 2017 | JPY | 2,540 | 2,584 | 2,540 | 2,567 | 2,567 | -23 (-0.89%) | 147,800 |
5 Jan 2017 | JPY | 2,602 | 2,610 | 2,576 | 2,590 | 2,590 | -35 (-1.33%) | 167,900 |
4 Jan 2017 | JPY | 2,540 | 2,629 | 2,530 | 2,625 | 2,625 | +72 (+2.82%) | 204,700 |
30 Dec 2016 | JPY | 2,543 | 2,561 | 2,517 | 2,553 | 2,553 | +18 (+0.71%) | 104,500 |
29 Dec 2016 | JPY | 2,565 | 2,565 | 2,523 | 2,535 | 2,535 | -47 (-1.82%) | 215,800 |
28 Dec 2016 | JPY | 2,591 | 2,594 | 2,572 | 2,582 | 2,582 | +2 (+0.08%) | 120,100 |
27 Dec 2016 | JPY | 2,570 | 2,596 | 2,564 | 2,580 | 2,580 | +10 (+0.39%) | 133,900 |
26 Dec 2016 | JPY | 2,582 | 2,586 | 2,556 | 2,570 | 2,570 | -23 (-0.89%) | 126,100 |
22 Dec 2016 | JPY | 2,578 | 2,594 | 2,560 | 2,593 | 2,593 | +1 (+0.04%) | 88,400 |
21 Dec 2016 | JPY | 2,607 | 2,619 | 2,568 | 2,592 | 2,592 | -14 (-0.54%) | 206,800 |
20 Dec 2016 | JPY | 2,560 | 2,620 | 2,555 | 2,606 | 2,606 | +39 (+1.52%) | 263,700 |
19 Dec 2016 | JPY | 2,588 | 2,588 | 2,562 | 2,567 | 2,567 | -22 (-0.85%) | 105,000 |
16 Dec 2016 | JPY | 2,580 | 2,599 | 2,573 | 2,589 | 2,589 | +26 (+1.01%) | 179,200 |
15 Dec 2016 | JPY | 2,557 | 2,583 | 2,548 | 2,563 | 2,563 | +5 (+0.20%) | 218,200 |