Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2016 | JPY | 2,045 | 2,053 | 2,028 | 2,050 | 2,050 | +11 (+0.54%) | 192,100 |
27 Dec 2016 | JPY | 2,018 | 2,060 | 2,001 | 2,039 | 2,039 | +11 (+0.54%) | 278,900 |
26 Dec 2016 | JPY | 2,074 | 2,074 | 2,022 | 2,028 | 2,028 | -40 (-1.93%) | 290,000 |
22 Dec 2016 | JPY | 2,083 | 2,084 | 2,045 | 2,068 | 2,068 | -14 (-0.67%) | 288,000 |
21 Dec 2016 | JPY | 2,098 | 2,120 | 2,073 | 2,082 | 2,082 | -13 (-0.62%) | 411,800 |
20 Dec 2016 | JPY | 2,127 | 2,128 | 2,078 | 2,095 | 2,095 | -5 (-0.24%) | 474,600 |
19 Dec 2016 | JPY | 2,121 | 2,121 | 2,082 | 2,100 | 2,100 | -21 (-0.99%) | 361,100 |
16 Dec 2016 | JPY | 2,125 | 2,155 | 2,102 | 2,121 | 2,121 | +22 (+1.05%) | 630,600 |
15 Dec 2016 | JPY | 2,061 | 2,109 | 2,061 | 2,099 | 2,099 | +59 (+2.89%) | 538,700 |
14 Dec 2016 | JPY | 2,055 | 2,055 | 2,015 | 2,040 | 2,040 | -15 (-0.73%) | 401,600 |
13 Dec 2016 | JPY | 2,025 | 2,065 | 2,010 | 2,055 | 2,055 | +3 (+0.15%) | 441,000 |
12 Dec 2016 | JPY | 2,121 | 2,126 | 2,018 | 2,052 | 2,052 | -44 (-2.10%) | 584,400 |
9 Dec 2016 | JPY | 2,075 | 2,098 | 2,060 | 2,096 | 2,096 | +71 (+3.51%) | 936,800 |
8 Dec 2016 | JPY | 2,001 | 2,025 | 1,981 | 2,025 | 2,025 | +37 (+1.86%) | 622,000 |
7 Dec 2016 | JPY | 1,950 | 1,988 | 1,946 | 1,988 | 1,988 | +55 (+2.85%) | 520,800 |
6 Dec 2016 | JPY | 1,925 | 1,949 | 1,922 | 1,933 | 1,933 | +27 (+1.42%) | 490,600 |
5 Dec 2016 | JPY | 1,908 | 1,922 | 1,894 | 1,906 | 1,906 | -19 (-0.99%) | 459,800 |
2 Dec 2016 | JPY | 1,882 | 1,934 | 1,882 | 1,925 | 1,925 | +40 (+2.12%) | 636,800 |
1 Dec 2016 | JPY | 1,875 | 1,917 | 1,864 | 1,885 | 1,885 | +31 (+1.67%) | 573,400 |
30 Nov 2016 | JPY | 1,869 | 1,876 | 1,846 | 1,854 | 1,854 | -16 (-0.86%) | 695,300 |
29 Nov 2016 | JPY | 1,831 | 1,879 | 1,831 | 1,870 | 1,870 | +9 (+0.48%) | 541,200 |
28 Nov 2016 | JPY | 1,824 | 1,864 | 1,813 | 1,861 | 1,861 | +17 (+0.92%) | 559,700 |
25 Nov 2016 | JPY | 1,851 | 1,864 | 1,817 | 1,844 | 1,844 | -6 (-0.32%) | 522,600 |
24 Nov 2016 | JPY | 1,859 | 1,862 | 1,821 | 1,850 | 1,850 | +11 (+0.60%) | 635,300 |
22 Nov 2016 | JPY | 1,834 | 1,846 | 1,824 | 1,839 | 1,839 | -3 (-0.16%) | 701,800 |
21 Nov 2016 | JPY | 1,801 | 1,852 | 1,790 | 1,842 | 1,842 | +49 (+2.73%) | 757,700 |
18 Nov 2016 | JPY | 1,799 | 1,815 | 1,772 | 1,793 | 1,793 | +33 (+1.88%) | 839,200 |
17 Nov 2016 | JPY | 1,706 | 1,766 | 1,688 | 1,760 | 1,760 | +34 (+1.97%) | 921,300 |
16 Nov 2016 | JPY | 1,718 | 1,734 | 1,701 | 1,726 | 1,726 | -8 (-0.46%) | 1,106,600 |
15 Nov 2016 | JPY | 1,693 | 1,740 | 1,689 | 1,734 | 1,734 | +39 (+2.30%) | 818,100 |