Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2017 | JPY | 1,464 | 1,482 | 1,455 | 1,478.3334 | 1,478.3334 | +23.333 (+1.60%) | 4,572,900 |
13 Mar 2017 | JPY | 1,431.3334 | 1,455.3334 | 1,428 | 1,455 | 1,455 | +11.667 (+0.81%) | 2,968,500 |
10 Mar 2017 | JPY | 1,433 | 1,449.6666 | 1,431.3334 | 1,443.3334 | 1,443.3334 | +33.667 (+2.39%) | 5,289,600 |
9 Mar 2017 | JPY | 1,440.6666 | 1,441.6666 | 1,404.6666 | 1,409.6666 | 1,409.6666 | -25.667 (-1.79%) | 3,465,000 |
8 Mar 2017 | JPY | 1,421.6666 | 1,435.6666 | 1,421.6666 | 1,435.3334 | 1,435.3334 | +2 (+0.14%) | 2,467,800 |
7 Mar 2017 | JPY | 1,438.6666 | 1,448.3334 | 1,428.3334 | 1,433.3334 | 1,433.3334 | +9 (+0.63%) | 2,934,600 |
6 Mar 2017 | JPY | 1,427.3334 | 1,430.3334 | 1,404.6666 | 1,424.3334 | 1,424.3334 | -19.333 (-1.34%) | 3,972,300 |
3 Mar 2017 | JPY | 1,435.3334 | 1,452.3334 | 1,433.6666 | 1,443.6666 | 1,443.6666 | +12.333 (+0.86%) | 4,004,400 |
2 Mar 2017 | JPY | 1,461.6666 | 1,464 | 1,430 | 1,431.3334 | 1,431.3334 | +9.333 (+0.66%) | 4,527,000 |
1 Mar 2017 | JPY | 1,411.6666 | 1,424.3334 | 1,392 | 1,422 | 1,422 | +22.667 (+1.62%) | 2,969,100 |
28 Feb 2017 | JPY | 1,404.6666 | 1,421.3334 | 1,397 | 1,399.3334 | 1,399.3334 | +7.333 (+0.53%) | 3,339,000 |
27 Feb 2017 | JPY | 1,423.3334 | 1,425.3334 | 1,383.6666 | 1,392 | 1,392 | -58 (-4%) | 4,791,900 |
24 Feb 2017 | JPY | 1,452.6666 | 1,464 | 1,432.3334 | 1,450 | 1,450 | -0.667 (-0.05%) | 3,678,900 |
23 Feb 2017 | JPY | 1,452.3334 | 1,458.6666 | 1,433 | 1,450.6666 | 1,450.6666 | +0.667 (+0.05%) | 3,248,700 |
22 Feb 2017 | JPY | 1,454 | 1,454 | 1,442 | 1,450 | 1,450 | -6.667 (-0.46%) | 1,977,900 |
21 Feb 2017 | JPY | 1,425.6666 | 1,457.3334 | 1,417.3334 | 1,456.6666 | 1,456.6666 | +29.667 (+2.08%) | 2,448,600 |
20 Feb 2017 | JPY | 1,421.3334 | 1,431.3334 | 1,410.3334 | 1,427 | 1,427 | +0.333 (+0.02%) | 2,537,400 |
17 Feb 2017 | JPY | 1,429.3334 | 1,433.3334 | 1,414.3334 | 1,426.6666 | 1,426.6666 | -9.333 (-0.65%) | 2,868,000 |
16 Feb 2017 | JPY | 1,412.3334 | 1,438.6666 | 1,405.6666 | 1,436 | 1,436 | +23.667 (+1.68%) | 5,290,500 |
15 Feb 2017 | JPY | 1,395.6666 | 1,439.6666 | 1,387 | 1,412.3334 | 1,412.3334 | +54 (+3.98%) | 6,458,100 |
14 Feb 2017 | JPY | 1,380 | 1,389.6666 | 1,356 | 1,358.3334 | 1,358.3334 | -11.667 (-0.85%) | 2,782,500 |
13 Feb 2017 | JPY | 1,395.6666 | 1,396.6666 | 1,369 | 1,370 | 1,370 | -17.333 (-1.25%) | 3,446,400 |
10 Feb 2017 | JPY | 1,372 | 1,391 | 1,362 | 1,387.3334 | 1,387.3334 | +41 (+3.05%) | 3,300,000 |
9 Feb 2017 | JPY | 1,340 | 1,350 | 1,337.3334 | 1,346.3334 | 1,346.3334 | -1 (-0.07%) | 2,701,500 |
8 Feb 2017 | JPY | 1,349.6666 | 1,364.6666 | 1,335 | 1,347.3334 | 1,347.3334 | +7 (+0.52%) | 2,077,200 |
7 Feb 2017 | JPY | 1,330 | 1,349.3334 | 1,329.3334 | 1,340.3334 | 1,340.3334 | -8 (-0.59%) | 1,646,700 |
6 Feb 2017 | JPY | 1,373.3334 | 1,375.3334 | 1,347.3334 | 1,348.3334 | 1,348.3334 | -3.333 (-0.25%) | 2,174,400 |
3 Feb 2017 | JPY | 1,358 | 1,375 | 1,345 | 1,351.6666 | 1,351.6666 | -7.667 (-0.56%) | 3,816,000 |
2 Feb 2017 | JPY | 1,373.6666 | 1,377 | 1,353.6666 | 1,359.3334 | 1,359.3334 | -7.667 (-0.56%) | 2,784,300 |
1 Feb 2017 | JPY | 1,347 | 1,370.6666 | 1,343.3334 | 1,367 | 1,367 | +1 (+0.07%) | 1,737,300 |