Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2017 | JPY | 3,050 | 3,060 | 3,016 | 3,028 | 3,028 | +7 (+0.23%) | 1,776,000 |
3 Feb 2017 | JPY | 3,028 | 3,061 | 2,993.5 | 3,021 | 3,021 | +8 (+0.27%) | 2,117,000 |
2 Feb 2017 | JPY | 3,045 | 3,045 | 3,008 | 3,013 | 3,013 | -37 (-1.21%) | 2,418,000 |
1 Feb 2017 | JPY | 3,062 | 3,066 | 3,022 | 3,050 | 3,050 | -14 (-0.46%) | 2,067,000 |
31 Jan 2017 | JPY | 3,071 | 3,108 | 3,052 | 3,064 | 3,064 | -51 (-1.64%) | 2,220,000 |
30 Jan 2017 | JPY | 3,148 | 3,148 | 3,107 | 3,115 | 3,115 | -49 (-1.55%) | 2,295,000 |
27 Jan 2017 | JPY | 3,159 | 3,175 | 3,134 | 3,164 | 3,164 | +13 (+0.41%) | 2,187,000 |
26 Jan 2017 | JPY | 3,111 | 3,156 | 3,096 | 3,151 | 3,151 | +69 (+2.24%) | 2,681,000 |
25 Jan 2017 | JPY | 3,065 | 3,103 | 3,058 | 3,082 | 3,082 | +57 (+1.88%) | 3,766,000 |
24 Jan 2017 | JPY | 3,065 | 3,074 | 3,022 | 3,025 | 3,025 | -32 (-1.05%) | 2,110,000 |
23 Jan 2017 | JPY | 3,093 | 3,093 | 3,040 | 3,057 | 3,057 | -65 (-2.08%) | 2,215,000 |
20 Jan 2017 | JPY | 3,115 | 3,131 | 3,086 | 3,122 | 3,122 | +1 (+0.03%) | 2,141,000 |
19 Jan 2017 | JPY | 3,140 | 3,145 | 3,103 | 3,121 | 3,121 | +9 (+0.29%) | 2,380,000 |
18 Jan 2017 | JPY | 3,045 | 3,122 | 3,031 | 3,112 | 3,112 | +77 (+2.54%) | 2,866,000 |
17 Jan 2017 | JPY | 3,077 | 3,087 | 3,034 | 3,035 | 3,035 | -65 (-2.10%) | 2,050,000 |
16 Jan 2017 | JPY | 3,136 | 3,142 | 3,089 | 3,100 | 3,100 | -31 (-0.99%) | 1,918,000 |
13 Jan 2017 | JPY | 3,100 | 3,138 | 3,078 | 3,131 | 3,131 | +33 (+1.07%) | 2,009,000 |
12 Jan 2017 | JPY | 3,133 | 3,134 | 3,080 | 3,098 | 3,098 | -6 (-0.19%) | 2,112,000 |
11 Jan 2017 | JPY | 3,147 | 3,163 | 3,088 | 3,104 | 3,104 | -81 (-2.54%) | 3,583,000 |
10 Jan 2017 | JPY | 3,214 | 3,262 | 3,184 | 3,185 | 3,185 | -47 (-1.45%) | 2,427,000 |
6 Jan 2017 | JPY | 3,171 | 3,235 | 3,170 | 3,232 | 3,232 | +16 (+0.50%) | 1,574,000 |
5 Jan 2017 | JPY | 3,270 | 3,279 | 3,192 | 3,216 | 3,216 | -36 (-1.11%) | 2,463,000 |
4 Jan 2017 | JPY | 3,150 | 3,258 | 3,146 | 3,252 | 3,252 | +146 (+4.70%) | 2,675,000 |
30 Dec 2016 | JPY | 3,090 | 3,126 | 3,063 | 3,106 | 3,106 | -6 (-0.19%) | 1,879,000 |
29 Dec 2016 | JPY | 3,138 | 3,143 | 3,077 | 3,112 | 3,112 | -40 (-1.27%) | 2,528,000 |
28 Dec 2016 | JPY | 3,185 | 3,185 | 3,148 | 3,152 | 3,152 | -24 (-0.76%) | 1,735,000 |
27 Dec 2016 | JPY | 3,203 | 3,214 | 3,167 | 3,176 | 3,176 | -35 (-1.09%) | 2,059,000 |
26 Dec 2016 | JPY | 3,221 | 3,221 | 3,178 | 3,211 | 3,211 | -6 (-0.19%) | 1,459,000 |
22 Dec 2016 | JPY | 3,212 | 3,228 | 3,180 | 3,217 | 3,217 | +17 (+0.53%) | 2,715,000 |
21 Dec 2016 | JPY | 3,190 | 3,258 | 3,182 | 3,200 | 3,200 | +39 (+1.23%) | 3,387,000 |