Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Feb 2017 | JPY | 2,099 | 2,100 | 2,061 | 2,071 | 2,071 | -11 (-0.53%) | 437,900 |
10 Feb 2017 | JPY | 2,048 | 2,095 | 2,027 | 2,082 | 2,082 | +67 (+3.33%) | 551,600 |
9 Feb 2017 | JPY | 2,019 | 2,028 | 2,010 | 2,015 | 2,015 | -19 (-0.93%) | 246,200 |
8 Feb 2017 | JPY | 1,988 | 2,035 | 1,985 | 2,034 | 2,034 | +38 (+1.90%) | 347,100 |
7 Feb 2017 | JPY | 1,973 | 2,013 | 1,970 | 1,996 | 1,996 | -2 (-0.10%) | 358,200 |
6 Feb 2017 | JPY | 2,050 | 2,056 | 1,990 | 1,998 | 1,998 | -9 (-0.45%) | 475,400 |
3 Feb 2017 | JPY | 1,936 | 2,023 | 1,934 | 2,007 | 2,007 | +66 (+3.40%) | 602,500 |
2 Feb 2017 | JPY | 1,998 | 1,998 | 1,937 | 1,941 | 1,941 | -17 (-0.87%) | 554,900 |
1 Feb 2017 | JPY | 1,902 | 1,964 | 1,888 | 1,958 | 1,958 | +18 (+0.93%) | 400,300 |
31 Jan 2017 | JPY | 1,950 | 1,972 | 1,937 | 1,940 | 1,940 | -44 (-2.22%) | 390,900 |
30 Jan 2017 | JPY | 1,983 | 1,988 | 1,953 | 1,984 | 1,984 | -3 (-0.15%) | 331,400 |
27 Jan 2017 | JPY | 2,001 | 2,007 | 1,978 | 1,987 | 1,987 | -1 (-0.05%) | 338,700 |
26 Jan 2017 | JPY | 1,963 | 1,993 | 1,960 | 1,988 | 1,988 | +51 (+2.63%) | 353,500 |
25 Jan 2017 | JPY | 1,937 | 1,957 | 1,931 | 1,937 | 1,937 | +31 (+1.63%) | 298,100 |
24 Jan 2017 | JPY | 1,928 | 1,935 | 1,903 | 1,906 | 1,906 | -42 (-2.16%) | 292,500 |
23 Jan 2017 | JPY | 1,955 | 1,968 | 1,946 | 1,948 | 1,948 | -39 (-1.96%) | 221,500 |
20 Jan 2017 | JPY | 1,984 | 1,998 | 1,969 | 1,987 | 1,987 | +3 (+0.15%) | 264,100 |
19 Jan 2017 | JPY | 1,975 | 2,007 | 1,963 | 1,984 | 1,984 | +47 (+2.43%) | 421,700 |
18 Jan 2017 | JPY | 1,929 | 1,942 | 1,902 | 1,937 | 1,937 | 0.0 (0.0%) | 391,300 |
17 Jan 2017 | JPY | 1,957 | 1,961 | 1,921 | 1,937 | 1,937 | -28 (-1.42%) | 412,100 |
16 Jan 2017 | JPY | 2,000 | 2,002 | 1,962 | 1,965 | 1,965 | -46 (-2.29%) | 295,100 |
13 Jan 2017 | JPY | 2,000 | 2,018 | 1,987 | 2,011 | 2,011 | +8 (+0.40%) | 358,100 |
12 Jan 2017 | JPY | 2,030 | 2,031 | 1,985 | 2,003 | 2,003 | -31 (-1.52%) | 344,800 |
11 Jan 2017 | JPY | 2,013 | 2,037 | 2,003 | 2,034 | 2,034 | +18 (+0.89%) | 242,400 |
10 Jan 2017 | JPY | 2,037 | 2,039 | 2,005 | 2,016 | 2,016 | -44 (-2.14%) | 347,100 |
6 Jan 2017 | JPY | 2,033 | 2,064 | 2,028 | 2,060 | 2,060 | -7 (-0.34%) | 372,100 |
5 Jan 2017 | JPY | 2,083 | 2,093 | 2,049 | 2,067 | 2,067 | -18 (-0.86%) | 413,200 |
4 Jan 2017 | JPY | 2,039 | 2,092 | 2,027 | 2,085 | 2,085 | +68 (+3.37%) | 430,500 |
30 Dec 2016 | JPY | 2,000 | 2,028 | 1,993 | 2,017 | 2,017 | -5 (-0.25%) | 273,900 |
29 Dec 2016 | JPY | 2,030 | 2,043 | 2,008 | 2,022 | 2,022 | -28 (-1.37%) | 358,400 |