Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2017 | JPY | 1,266.6666 | 1,278.3334 | 1,260.6666 | 1,265 | 1,265 | -13.667 (-1.07%) | 3,402,300 |
30 Jan 2017 | JPY | 1,281 | 1,281.6666 | 1,269.3334 | 1,278.6666 | 1,278.6666 | -14 (-1.08%) | 2,363,700 |
27 Jan 2017 | JPY | 1,297.6666 | 1,308.6666 | 1,287 | 1,292.6666 | 1,292.6666 | +9 (+0.70%) | 2,829,300 |
26 Jan 2017 | JPY | 1,262.6666 | 1,292.6666 | 1,261.3334 | 1,283.6666 | 1,283.6666 | +38 (+3.05%) | 4,328,700 |
25 Jan 2017 | JPY | 1,257.6666 | 1,258 | 1,240.6666 | 1,245.6666 | 1,245.6666 | +17.333 (+1.41%) | 3,433,200 |
24 Jan 2017 | JPY | 1,227.3334 | 1,238 | 1,223.3334 | 1,228.3334 | 1,228.3334 | -9.333 (-0.75%) | 5,065,800 |
23 Jan 2017 | JPY | 1,237.3334 | 1,246.3334 | 1,231 | 1,237.6666 | 1,237.6666 | -27.667 (-2.19%) | 3,697,500 |
20 Jan 2017 | JPY | 1,230.3334 | 1,273 | 1,230.3334 | 1,265.3334 | 1,265.3334 | +30.667 (+2.48%) | 3,911,100 |
19 Jan 2017 | JPY | 1,253 | 1,256.3334 | 1,231.6666 | 1,234.6666 | 1,234.6666 | +2.667 (+0.22%) | 4,205,700 |
18 Jan 2017 | JPY | 1,213.3334 | 1,235.6666 | 1,208.3334 | 1,232 | 1,232 | +9 (+0.74%) | 5,535,000 |
17 Jan 2017 | JPY | 1,226.6666 | 1,234.3334 | 1,219 | 1,223 | 1,223 | -3.667 (-0.30%) | 6,135,000 |
16 Jan 2017 | JPY | 1,229.3334 | 1,239.6666 | 1,223 | 1,226.6666 | 1,226.6666 | -8.333 (-0.67%) | 4,826,400 |
13 Jan 2017 | JPY | 1,216.3334 | 1,235 | 1,216.3334 | 1,235 | 1,235 | +12.667 (+1.04%) | 4,663,200 |
12 Jan 2017 | JPY | 1,230.3334 | 1,230.6666 | 1,214 | 1,222.3334 | 1,222.3334 | -15.333 (-1.24%) | 6,349,800 |
11 Jan 2017 | JPY | 1,232.6666 | 1,246 | 1,232 | 1,237.6666 | 1,237.6666 | +22 (+1.81%) | 4,338,300 |
10 Jan 2017 | JPY | 1,243.3334 | 1,243.3334 | 1,215.6666 | 1,215.6666 | 1,215.6666 | -28 (-2.25%) | 4,032,000 |
6 Jan 2017 | JPY | 1,220.3334 | 1,244.3334 | 1,220.3334 | 1,243.6666 | 1,243.6666 | -14 (-1.11%) | 3,092,700 |
5 Jan 2017 | JPY | 1,248.6666 | 1,259 | 1,248.6666 | 1,257.6666 | 1,257.6666 | +7 (+0.56%) | 3,645,900 |
4 Jan 2017 | JPY | 1,235 | 1,255.6666 | 1,233.3334 | 1,250.6666 | 1,250.6666 | +42.667 (+3.53%) | 4,312,200 |
30 Dec 2016 | JPY | 1,193.3334 | 1,209.3334 | 1,190 | 1,208 | 1,208 | -4.333 (-0.36%) | 2,628,900 |
29 Dec 2016 | JPY | 1,216.6666 | 1,219 | 1,202 | 1,212.3334 | 1,212.3334 | -7 (-0.57%) | 3,317,100 |
28 Dec 2016 | JPY | 1,213.3334 | 1,223.3334 | 1,206.3334 | 1,219.3334 | 1,219.3334 | -3.333 (-0.27%) | 3,361,500 |
27 Dec 2016 | JPY | 1,213 | 1,232.6666 | 1,206 | 1,222.6666 | 1,222.6666 | -2.667 (-0.22%) | 3,235,200 |
26 Dec 2016 | JPY | 1,218.6666 | 1,226.6666 | 1,213.6666 | 1,225.3334 | 1,225.3334 | +6.667 (+0.55%) | 3,914,100 |
22 Dec 2016 | JPY | 1,242.3334 | 1,248 | 1,212.6666 | 1,218.6666 | 1,218.6666 | -11.333 (-0.92%) | 7,161,300 |
21 Dec 2016 | JPY | 1,225.3334 | 1,237.6666 | 1,221.3334 | 1,230 | 1,230 | +5.333 (+0.44%) | 5,910,000 |
20 Dec 2016 | JPY | 1,238.3334 | 1,245.3334 | 1,215.6666 | 1,224.6666 | 1,224.6666 | -9.333 (-0.76%) | 4,426,500 |
19 Dec 2016 | JPY | 1,219.6666 | 1,240 | 1,214 | 1,234 | 1,234 | +4.667 (+0.38%) | 5,546,100 |
16 Dec 2016 | JPY | 1,240 | 1,241 | 1,217 | 1,229.3334 | 1,229.3334 | -34 (-2.69%) | 8,452,800 |
15 Dec 2016 | JPY | 1,278.3334 | 1,289 | 1,259.3334 | 1,263.3334 | 1,263.3334 | -1.667 (-0.13%) | 5,273,400 |