Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2017 | JPY | 1,370.3334 | 1,378.6666 | 1,362 | 1,366 | 1,366 | -21.333 (-1.54%) | 2,507,400 |
30 Jan 2017 | JPY | 1,393.6666 | 1,394.3334 | 1,379 | 1,387.3334 | 1,387.3334 | -19 (-1.35%) | 2,192,700 |
27 Jan 2017 | JPY | 1,403.6666 | 1,418.3334 | 1,396.3334 | 1,406.3334 | 1,406.3334 | +14 (+1.01%) | 3,736,800 |
26 Jan 2017 | JPY | 1,352.3334 | 1,393 | 1,351.6666 | 1,392.3334 | 1,392.3334 | +61.667 (+4.63%) | 4,422,600 |
25 Jan 2017 | JPY | 1,353.3334 | 1,355.3334 | 1,324.6666 | 1,330.6666 | 1,330.6666 | +9 (+0.68%) | 1,748,700 |
24 Jan 2017 | JPY | 1,323.6666 | 1,333 | 1,313.3334 | 1,321.6666 | 1,321.6666 | -13.333 (-1.00%) | 3,187,500 |
23 Jan 2017 | JPY | 1,344.6666 | 1,353.6666 | 1,331.6666 | 1,335 | 1,335 | -46.333 (-3.35%) | 3,171,900 |
20 Jan 2017 | JPY | 1,337.3334 | 1,382.6666 | 1,337.3334 | 1,381.3334 | 1,381.3334 | +41 (+3.06%) | 3,509,100 |
19 Jan 2017 | JPY | 1,362.3334 | 1,365.6666 | 1,332.6666 | 1,340.3334 | 1,340.3334 | +10.667 (+0.80%) | 2,814,600 |
18 Jan 2017 | JPY | 1,319 | 1,332.3334 | 1,305 | 1,329.6666 | 1,329.6666 | +10.333 (+0.78%) | 2,634,600 |
17 Jan 2017 | JPY | 1,321.6666 | 1,328.3334 | 1,307.6666 | 1,319.3334 | 1,319.3334 | +6 (+0.46%) | 3,302,700 |
16 Jan 2017 | JPY | 1,343 | 1,343.3334 | 1,311.6666 | 1,313.3334 | 1,313.3334 | -31.667 (-2.35%) | 3,081,300 |
13 Jan 2017 | JPY | 1,333.3334 | 1,346 | 1,330 | 1,345 | 1,345 | +15.333 (+1.15%) | 3,035,100 |
12 Jan 2017 | JPY | 1,319 | 1,331.6666 | 1,308.6666 | 1,329.6666 | 1,329.6666 | -1.333 (-0.10%) | 4,410,000 |
11 Jan 2017 | JPY | 1,331 | 1,337.3334 | 1,320 | 1,331 | 1,331 | +19 (+1.45%) | 3,619,500 |
10 Jan 2017 | JPY | 1,344.6666 | 1,346.3334 | 1,310.6666 | 1,312 | 1,312 | -47.667 (-3.51%) | 4,368,600 |
6 Jan 2017 | JPY | 1,340.6666 | 1,360.6666 | 1,331.6666 | 1,359.6666 | 1,359.6666 | -4.333 (-0.32%) | 2,976,000 |
5 Jan 2017 | JPY | 1,366.3334 | 1,375.6666 | 1,361 | 1,364 | 1,364 | +5 (+0.37%) | 3,030,000 |
4 Jan 2017 | JPY | 1,343.3334 | 1,376 | 1,340.3334 | 1,359 | 1,359 | +39 (+2.95%) | 3,399,600 |
30 Dec 2016 | JPY | 1,302.3334 | 1,327.3334 | 1,300.6666 | 1,320 | 1,320 | -3.333 (-0.25%) | 1,994,400 |
29 Dec 2016 | JPY | 1,332.3334 | 1,332.3334 | 1,314 | 1,323.3334 | 1,323.3334 | -9.333 (-0.70%) | 2,866,500 |
28 Dec 2016 | JPY | 1,342 | 1,343 | 1,327.6666 | 1,332.6666 | 1,332.6666 | -6 (-0.45%) | 2,440,200 |
27 Dec 2016 | JPY | 1,335 | 1,348.6666 | 1,326 | 1,338.6666 | 1,338.6666 | +3.333 (+0.25%) | 1,933,800 |
26 Dec 2016 | JPY | 1,337.6666 | 1,346 | 1,333 | 1,335.3334 | 1,335.3334 | -2 (-0.15%) | 2,173,500 |
22 Dec 2016 | JPY | 1,346.3334 | 1,356 | 1,328.3334 | 1,337.3334 | 1,337.3334 | -6 (-0.45%) | 3,726,000 |
21 Dec 2016 | JPY | 1,355.3334 | 1,366 | 1,342.3334 | 1,343.3334 | 1,343.3334 | -4.333 (-0.32%) | 3,854,100 |
20 Dec 2016 | JPY | 1,338 | 1,352 | 1,336.6666 | 1,347.6666 | 1,347.6666 | +8.667 (+0.65%) | 4,398,000 |
19 Dec 2016 | JPY | 1,343 | 1,355.6666 | 1,338.6666 | 1,339 | 1,339 | -22.333 (-1.64%) | 7,841,700 |
16 Dec 2016 | JPY | 1,367 | 1,371 | 1,356.3334 | 1,361.3334 | 1,361.3334 | -15.333 (-1.11%) | 7,969,500 |
15 Dec 2016 | JPY | 1,383.6666 | 1,403.3334 | 1,368.3334 | 1,376.6666 | 1,376.6666 | -18 (-1.29%) | 6,889,200 |