Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2016 | JPY | 2,546 | 2,560 | 2,514 | 2,558 | 2,558 | +33 (+1.31%) | 298,800 |
13 Dec 2016 | JPY | 2,487 | 2,531 | 2,463 | 2,525 | 2,525 | +23 (+0.92%) | 212,300 |
12 Dec 2016 | JPY | 2,549 | 2,549 | 2,480 | 2,502 | 2,502 | -28 (-1.11%) | 190,300 |
9 Dec 2016 | JPY | 2,519 | 2,539 | 2,498 | 2,530 | 2,530 | +21 (+0.84%) | 241,400 |
8 Dec 2016 | JPY | 2,495 | 2,521 | 2,478 | 2,509 | 2,509 | +34 (+1.37%) | 247,600 |
7 Dec 2016 | JPY | 2,473 | 2,485 | 2,450 | 2,475 | 2,475 | +33 (+1.35%) | 184,900 |
6 Dec 2016 | JPY | 2,451 | 2,475 | 2,435 | 2,442 | 2,442 | +15 (+0.62%) | 220,200 |
5 Dec 2016 | JPY | 2,411 | 2,430 | 2,402 | 2,427 | 2,427 | +12 (+0.50%) | 152,000 |
2 Dec 2016 | JPY | 2,424 | 2,441 | 2,407 | 2,415 | 2,415 | -3 (-0.12%) | 278,400 |
1 Dec 2016 | JPY | 2,444 | 2,453 | 2,400 | 2,418 | 2,418 | -7 (-0.29%) | 301,800 |
30 Nov 2016 | JPY | 2,433 | 2,434 | 2,393 | 2,425 | 2,425 | +62 (+2.62%) | 281,600 |
29 Nov 2016 | JPY | 2,380 | 2,393 | 2,355 | 2,363 | 2,363 | -2 (-0.08%) | 169,100 |
28 Nov 2016 | JPY | 2,365 | 2,370 | 2,337 | 2,365 | 2,365 | -23 (-0.96%) | 205,800 |
25 Nov 2016 | JPY | 2,393 | 2,416 | 2,368 | 2,388 | 2,388 | 0.0 (0.0%) | 196,700 |
24 Nov 2016 | JPY | 2,396 | 2,404 | 2,372 | 2,388 | 2,388 | +24 (+1.02%) | 183,400 |
22 Nov 2016 | JPY | 2,354 | 2,369 | 2,340 | 2,364 | 2,364 | +11 (+0.47%) | 192,200 |
21 Nov 2016 | JPY | 2,390 | 2,390 | 2,346 | 2,353 | 2,353 | -39 (-1.63%) | 165,300 |
18 Nov 2016 | JPY | 2,350 | 2,414 | 2,334 | 2,392 | 2,392 | +83 (+3.59%) | 367,800 |
17 Nov 2016 | JPY | 2,275 | 2,314 | 2,263 | 2,309 | 2,309 | +11 (+0.48%) | 228,600 |
16 Nov 2016 | JPY | 2,310 | 2,310 | 2,279 | 2,298 | 2,298 | +6 (+0.26%) | 160,500 |
15 Nov 2016 | JPY | 2,267 | 2,309 | 2,263 | 2,292 | 2,292 | +2 (+0.09%) | 169,000 |
14 Nov 2016 | JPY | 2,221 | 2,297 | 2,209 | 2,290 | 2,290 | +84 (+3.81%) | 198,200 |
11 Nov 2016 | JPY | 2,252 | 2,257 | 2,190 | 2,206 | 2,206 | -88 (-3.84%) | 362,200 |
10 Nov 2016 | JPY | 2,248 | 2,310 | 2,104 | 2,294 | 2,294 | +146 (+6.80%) | 259,300 |
9 Nov 2016 | JPY | 2,330 | 2,334 | 1,988 | 2,148 | 2,148 | -153 (-6.65%) | 225,400 |
8 Nov 2016 | JPY | 2,294 | 2,310 | 2,283 | 2,301 | 2,301 | +7 (+0.31%) | 88,000 |
7 Nov 2016 | JPY | 2,305 | 2,322 | 2,289 | 2,294 | 2,294 | +20 (+0.88%) | 119,500 |
4 Nov 2016 | JPY | 2,251 | 2,283 | 2,227 | 2,274 | 2,274 | +7 (+0.31%) | 186,200 |
2 Nov 2016 | JPY | 2,282 | 2,282 | 2,260 | 2,267 | 2,267 | -30 (-1.31%) | 99,800 |
1 Nov 2016 | JPY | 2,289 | 2,299 | 2,273 | 2,297 | 2,297 | +7 (+0.31%) | 107,400 |