Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2016 | JPY | 1,609 | 1,609 | 1,583 | 1,591 | 1,591 | -27 (-1.67%) | 1,013,200 |
26 Dec 2016 | JPY | 1,607 | 1,624 | 1,607 | 1,618 | 1,618 | +17 (+1.06%) | 1,053,900 |
22 Dec 2016 | JPY | 1,590 | 1,603 | 1,576 | 1,601 | 1,601 | +2 (+0.13%) | 1,153,500 |
21 Dec 2016 | JPY | 1,632 | 1,657 | 1,596 | 1,599 | 1,599 | +21 (+1.33%) | 2,436,500 |
20 Dec 2016 | JPY | 1,565 | 1,583 | 1,560 | 1,578 | 1,578 | +24 (+1.54%) | 1,082,800 |
19 Dec 2016 | JPY | 1,552 | 1,565 | 1,544 | 1,554 | 1,554 | -6 (-0.38%) | 975,200 |
16 Dec 2016 | JPY | 1,549 | 1,570 | 1,548 | 1,560 | 1,560 | +35 (+2.30%) | 1,746,900 |
15 Dec 2016 | JPY | 1,535 | 1,566 | 1,514 | 1,525 | 1,525 | -5 (-0.33%) | 1,604,400 |
14 Dec 2016 | JPY | 1,555 | 1,555 | 1,526 | 1,530 | 1,530 | -19 (-1.23%) | 836,700 |
13 Dec 2016 | JPY | 1,544 | 1,554 | 1,526 | 1,549 | 1,549 | +4 (+0.26%) | 1,322,500 |
12 Dec 2016 | JPY | 1,564 | 1,569 | 1,539 | 1,545 | 1,545 | -13 (-0.83%) | 1,423,400 |
9 Dec 2016 | JPY | 1,546 | 1,570 | 1,542 | 1,558 | 1,558 | -4 (-0.26%) | 1,869,500 |
8 Dec 2016 | JPY | 1,552 | 1,562 | 1,538 | 1,562 | 1,562 | +37 (+2.43%) | 2,310,400 |
7 Dec 2016 | JPY | 1,502 | 1,525 | 1,490 | 1,525 | 1,525 | +35 (+2.35%) | 1,372,900 |
6 Dec 2016 | JPY | 1,485 | 1,498 | 1,478 | 1,490 | 1,490 | +24 (+1.64%) | 1,198,700 |
5 Dec 2016 | JPY | 1,486 | 1,500 | 1,455 | 1,466 | 1,466 | -30 (-2.01%) | 1,328,300 |
2 Dec 2016 | JPY | 1,499 | 1,510 | 1,484 | 1,496 | 1,496 | -3 (-0.20%) | 1,059,600 |
1 Dec 2016 | JPY | 1,520 | 1,525 | 1,495 | 1,499 | 1,499 | +23 (+1.56%) | 1,278,600 |
30 Nov 2016 | JPY | 1,474 | 1,489 | 1,464 | 1,476 | 1,476 | +3 (+0.20%) | 1,033,000 |
29 Nov 2016 | JPY | 1,490 | 1,500 | 1,468 | 1,473 | 1,473 | -15 (-1.01%) | 1,171,500 |
28 Nov 2016 | JPY | 1,480 | 1,494 | 1,446 | 1,488 | 1,488 | +38 (+2.62%) | 1,660,200 |
25 Nov 2016 | JPY | 1,491 | 1,502 | 1,434 | 1,450 | 1,450 | -63 (-4.16%) | 2,138,600 |
24 Nov 2016 | JPY | 1,485 | 1,517 | 1,482 | 1,513 | 1,513 | +46 (+3.14%) | 1,993,700 |
22 Nov 2016 | JPY | 1,456 | 1,469 | 1,450 | 1,467 | 1,467 | +12 (+0.82%) | 1,139,200 |
21 Nov 2016 | JPY | 1,432 | 1,462 | 1,432 | 1,455 | 1,455 | +32 (+2.25%) | 1,687,000 |
18 Nov 2016 | JPY | 1,467 | 1,473 | 1,420 | 1,423 | 1,423 | -19 (-1.32%) | 1,898,600 |
17 Nov 2016 | JPY | 1,407 | 1,460 | 1,404 | 1,442 | 1,442 | +42 (+3%) | 3,038,800 |
16 Nov 2016 | JPY | 1,404 | 1,411 | 1,384 | 1,400 | 1,400 | +9 (+0.65%) | 1,746,500 |
15 Nov 2016 | JPY | 1,402 | 1,425 | 1,385 | 1,391 | 1,391 | -11 (-0.78%) | 2,375,600 |
14 Nov 2016 | JPY | 1,398 | 1,419 | 1,395 | 1,402 | 1,402 | +19 (+1.37%) | 1,976,300 |