Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2017 | JPY | 1,293 | 1,309.6666 | 1,291.6666 | 1,294.6666 | 1,294.6666 | -3.333 (-0.26%) | 3,411,300 |
13 Mar 2017 | JPY | 1,285 | 1,299.6666 | 1,281.6666 | 1,298 | 1,298 | +7 (+0.54%) | 2,878,500 |
10 Mar 2017 | JPY | 1,279.3334 | 1,293.3334 | 1,276 | 1,291 | 1,291 | +31.333 (+2.49%) | 7,281,300 |
9 Mar 2017 | JPY | 1,270.3334 | 1,277 | 1,254 | 1,259.6666 | 1,259.6666 | -7 (-0.55%) | 4,431,300 |
8 Mar 2017 | JPY | 1,267 | 1,273.3334 | 1,261.6666 | 1,266.6666 | 1,266.6666 | -8.333 (-0.65%) | 3,871,200 |
7 Mar 2017 | JPY | 1,267.6666 | 1,276 | 1,266.3334 | 1,275 | 1,275 | +14 (+1.11%) | 5,193,900 |
6 Mar 2017 | JPY | 1,276.6666 | 1,276.6666 | 1,260 | 1,261 | 1,261 | -27.333 (-2.12%) | 5,631,900 |
3 Mar 2017 | JPY | 1,290 | 1,290.3334 | 1,279.3334 | 1,288.3334 | 1,288.3334 | +1 (+0.08%) | 3,848,400 |
2 Mar 2017 | JPY | 1,310 | 1,312 | 1,283.6666 | 1,287.3334 | 1,287.3334 | +4 (+0.31%) | 5,643,900 |
1 Mar 2017 | JPY | 1,275 | 1,285 | 1,262.6666 | 1,283.3334 | 1,283.3334 | +17 (+1.34%) | 3,173,100 |
28 Feb 2017 | JPY | 1,266.3334 | 1,283.6666 | 1,264 | 1,266.3334 | 1,266.3334 | +10 (+0.80%) | 5,760,000 |
27 Feb 2017 | JPY | 1,267.6666 | 1,270.3334 | 1,247.6666 | 1,256.3334 | 1,256.3334 | -30 (-2.33%) | 5,907,600 |
24 Feb 2017 | JPY | 1,285.3334 | 1,296.6666 | 1,280 | 1,286.3334 | 1,286.3334 | -15 (-1.15%) | 5,064,300 |
23 Feb 2017 | JPY | 1,295.6666 | 1,303 | 1,284 | 1,301.3334 | 1,301.3334 | +8.667 (+0.67%) | 5,108,400 |
22 Feb 2017 | JPY | 1,301.3334 | 1,303 | 1,288.6666 | 1,292.6666 | 1,292.6666 | -8.667 (-0.67%) | 4,470,900 |
21 Feb 2017 | JPY | 1,281.6666 | 1,302 | 1,278.3334 | 1,301.3334 | 1,301.3334 | +19.667 (+1.53%) | 4,563,900 |
20 Feb 2017 | JPY | 1,284.3334 | 1,286 | 1,276 | 1,281.6666 | 1,281.6666 | -9.667 (-0.75%) | 4,284,300 |
17 Feb 2017 | JPY | 1,295 | 1,297.3334 | 1,281 | 1,291.3334 | 1,291.3334 | -8 (-0.62%) | 4,286,400 |
16 Feb 2017 | JPY | 1,307.6666 | 1,312 | 1,285 | 1,299.3334 | 1,299.3334 | -12.667 (-0.97%) | 8,387,100 |
15 Feb 2017 | JPY | 1,300 | 1,340 | 1,299 | 1,312 | 1,312 | +50.667 (+4.02%) | 8,477,100 |
14 Feb 2017 | JPY | 1,294 | 1,294 | 1,259 | 1,261.3334 | 1,261.3334 | -9.333 (-0.73%) | 6,653,400 |
13 Feb 2017 | JPY | 1,288.3334 | 1,299 | 1,266.3334 | 1,270.6666 | 1,270.6666 | -4 (-0.31%) | 5,032,800 |
10 Feb 2017 | JPY | 1,276.6666 | 1,280 | 1,262 | 1,274.6666 | 1,274.6666 | +21.333 (+1.70%) | 6,175,200 |
9 Feb 2017 | JPY | 1,255.3334 | 1,258.3334 | 1,249 | 1,253.3334 | 1,253.3334 | -10.667 (-0.84%) | 5,619,600 |
8 Feb 2017 | JPY | 1,266.6666 | 1,270.3334 | 1,259.3334 | 1,264 | 1,264 | +6.333 (+0.50%) | 4,812,900 |
7 Feb 2017 | JPY | 1,246.6666 | 1,261 | 1,240 | 1,257.6666 | 1,257.6666 | -4 (-0.32%) | 3,882,600 |
6 Feb 2017 | JPY | 1,277.3334 | 1,280 | 1,259.6666 | 1,261.6666 | 1,261.6666 | +1.333 (+0.11%) | 4,167,000 |
3 Feb 2017 | JPY | 1,259 | 1,272.6666 | 1,259 | 1,260.3334 | 1,260.3334 | -1.667 (-0.13%) | 4,561,200 |
2 Feb 2017 | JPY | 1,273 | 1,274 | 1,256.6666 | 1,262 | 1,262 | -8.333 (-0.66%) | 4,083,300 |
1 Feb 2017 | JPY | 1,248 | 1,274 | 1,244.3334 | 1,270.3334 | 1,270.3334 | +5.333 (+0.42%) | 2,787,000 |