Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2017 | JPY | 1,596 | 1,628 | 1,564 | 1,622 | 1,622 | +64 (+4.11%) | 2,460,000 |
9 Feb 2017 | JPY | 1,564 | 1,581 | 1,556 | 1,558 | 1,558 | -8 (-0.51%) | 1,648,000 |
8 Feb 2017 | JPY | 1,546 | 1,569 | 1,542 | 1,566 | 1,566 | +32 (+2.09%) | 1,327,400 |
7 Feb 2017 | JPY | 1,501 | 1,549 | 1,495 | 1,534 | 1,534 | +51 (+3.44%) | 2,532,600 |
6 Feb 2017 | JPY | 1,490 | 1,495 | 1,471 | 1,483 | 1,483 | +4 (+0.27%) | 1,039,900 |
3 Feb 2017 | JPY | 1,477 | 1,500 | 1,453 | 1,479 | 1,479 | +17 (+1.16%) | 1,354,200 |
2 Feb 2017 | JPY | 1,487 | 1,490 | 1,456 | 1,462 | 1,462 | -26 (-1.75%) | 1,186,100 |
1 Feb 2017 | JPY | 1,488 | 1,491 | 1,464 | 1,488 | 1,488 | -10 (-0.67%) | 1,126,500 |
31 Jan 2017 | JPY | 1,503 | 1,516 | 1,487 | 1,498 | 1,498 | -24 (-1.58%) | 1,188,800 |
30 Jan 2017 | JPY | 1,538 | 1,539 | 1,514 | 1,522 | 1,522 | -6 (-0.39%) | 914,300 |
27 Jan 2017 | JPY | 1,520 | 1,534 | 1,516 | 1,528 | 1,528 | +15 (+0.99%) | 944,300 |
26 Jan 2017 | JPY | 1,533 | 1,544 | 1,509 | 1,513 | 1,513 | -5 (-0.33%) | 1,702,300 |
25 Jan 2017 | JPY | 1,532 | 1,545 | 1,511 | 1,518 | 1,518 | +10 (+0.66%) | 852,500 |
24 Jan 2017 | JPY | 1,506 | 1,524 | 1,504 | 1,508 | 1,508 | -2 (-0.13%) | 826,100 |
23 Jan 2017 | JPY | 1,531 | 1,536 | 1,510 | 1,510 | 1,510 | -28 (-1.82%) | 914,300 |
20 Jan 2017 | JPY | 1,530 | 1,540 | 1,521 | 1,538 | 1,538 | +15 (+0.98%) | 915,900 |
19 Jan 2017 | JPY | 1,530 | 1,543 | 1,523 | 1,523 | 1,523 | +14 (+0.93%) | 1,306,200 |
18 Jan 2017 | JPY | 1,490 | 1,514 | 1,484 | 1,509 | 1,509 | +10 (+0.67%) | 1,700,900 |
17 Jan 2017 | JPY | 1,515 | 1,523 | 1,496 | 1,499 | 1,499 | -33 (-2.15%) | 1,065,100 |
16 Jan 2017 | JPY | 1,565 | 1,565 | 1,528 | 1,532 | 1,532 | -29 (-1.86%) | 1,333,200 |
13 Jan 2017 | JPY | 1,549 | 1,567 | 1,535 | 1,561 | 1,561 | -1 (-0.06%) | 1,336,400 |
12 Jan 2017 | JPY | 1,567 | 1,575 | 1,544 | 1,562 | 1,562 | -1 (-0.06%) | 1,006,500 |
11 Jan 2017 | JPY | 1,578 | 1,584 | 1,561 | 1,563 | 1,563 | -24 (-1.51%) | 1,226,400 |
10 Jan 2017 | JPY | 1,596 | 1,604 | 1,579 | 1,587 | 1,587 | -18 (-1.12%) | 968,800 |
6 Jan 2017 | JPY | 1,572 | 1,605 | 1,570 | 1,605 | 1,605 | +18 (+1.13%) | 1,425,600 |
5 Jan 2017 | JPY | 1,603 | 1,606 | 1,582 | 1,587 | 1,587 | -24 (-1.49%) | 1,375,600 |
4 Jan 2017 | JPY | 1,583 | 1,612 | 1,579 | 1,611 | 1,611 | +48 (+3.07%) | 1,138,400 |
30 Dec 2016 | JPY | 1,542 | 1,569 | 1,536 | 1,563 | 1,563 | +2 (+0.13%) | 593,700 |
29 Dec 2016 | JPY | 1,579 | 1,579 | 1,543 | 1,561 | 1,561 | -20 (-1.27%) | 1,038,500 |
28 Dec 2016 | JPY | 1,586 | 1,588 | 1,574 | 1,581 | 1,581 | -10 (-0.63%) | 717,900 |