Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2016 | JPY | 3,155 | 3,172 | 3,142 | 3,161 | 3,161 | +11 (+0.35%) | 3,172,000 |
19 Dec 2016 | JPY | 3,152 | 3,170 | 3,145 | 3,150 | 3,150 | +6 (+0.19%) | 2,514,000 |
16 Dec 2016 | JPY | 3,213 | 3,214 | 3,133 | 3,144 | 3,144 | -16 (-0.51%) | 3,577,000 |
15 Dec 2016 | JPY | 3,178 | 3,221 | 3,132 | 3,160 | 3,160 | +8 (+0.25%) | 2,787,000 |
14 Dec 2016 | JPY | 3,239 | 3,242 | 3,141 | 3,152 | 3,152 | -86 (-2.66%) | 2,855,000 |
13 Dec 2016 | JPY | 3,251 | 3,270 | 3,219 | 3,238 | 3,238 | -6 (-0.18%) | 2,395,000 |
12 Dec 2016 | JPY | 3,245 | 3,303 | 3,225 | 3,244 | 3,244 | +34 (+1.06%) | 3,228,000 |
9 Dec 2016 | JPY | 3,250 | 3,251 | 3,182 | 3,210 | 3,210 | -25 (-0.77%) | 4,911,000 |
8 Dec 2016 | JPY | 3,239 | 3,241 | 3,153 | 3,235 | 3,235 | +41 (+1.28%) | 3,536,000 |
7 Dec 2016 | JPY | 3,240 | 3,243 | 3,151 | 3,194 | 3,194 | -4 (-0.13%) | 4,609,000 |
6 Dec 2016 | JPY | 3,225 | 3,237 | 3,184 | 3,198 | 3,198 | +25 (+0.79%) | 3,509,000 |
5 Dec 2016 | JPY | 3,239 | 3,243 | 3,162 | 3,173 | 3,173 | -57 (-1.76%) | 2,493,000 |
2 Dec 2016 | JPY | 3,209 | 3,254 | 3,200 | 3,230 | 3,230 | +10 (+0.31%) | 3,277,000 |
1 Dec 2016 | JPY | 3,227 | 3,277 | 3,211 | 3,220 | 3,220 | +61 (+1.93%) | 4,335,000 |
30 Nov 2016 | JPY | 3,141 | 3,175 | 3,122 | 3,159 | 3,159 | +35 (+1.12%) | 3,204,000 |
29 Nov 2016 | JPY | 3,124 | 3,143 | 3,112 | 3,124 | 3,124 | +32 (+1.03%) | 2,393,000 |
28 Nov 2016 | JPY | 3,060 | 3,100 | 3,040 | 3,092 | 3,092 | -8 (-0.26%) | 1,979,000 |
25 Nov 2016 | JPY | 3,135 | 3,150 | 3,074 | 3,100 | 3,100 | -57 (-1.81%) | 2,856,000 |
24 Nov 2016 | JPY | 3,130 | 3,172 | 3,107 | 3,157 | 3,157 | +83 (+2.70%) | 3,310,000 |
22 Nov 2016 | JPY | 3,036 | 3,099 | 3,033 | 3,074 | 3,074 | +39 (+1.29%) | 3,082,000 |
21 Nov 2016 | JPY | 2,969.5 | 3,040 | 2,964 | 3,035 | 3,035 | +83 (+2.81%) | 2,578,000 |
18 Nov 2016 | JPY | 3,024 | 3,029 | 2,950.5 | 2,952 | 2,952 | +7.5 (+0.25%) | 3,543,000 |
17 Nov 2016 | JPY | 2,946 | 3,010 | 2,922.5 | 2,944.5 | 2,944.5 | -1.5 (-0.05%) | 3,503,000 |
16 Nov 2016 | JPY | 3,050 | 3,053 | 2,915 | 2,946 | 2,946 | -72 (-2.39%) | 4,557,000 |
15 Nov 2016 | JPY | 3,000 | 3,066 | 2,989 | 3,018 | 3,018 | +83.5 (+2.85%) | 5,683,000 |
14 Nov 2016 | JPY | 2,850 | 2,948 | 2,839 | 2,934.5 | 2,934.5 | +115 (+4.08%) | 4,573,000 |
11 Nov 2016 | JPY | 2,831 | 2,876.5 | 2,810 | 2,819.5 | 2,819.5 | +71 (+2.58%) | 4,479,000 |
10 Nov 2016 | JPY | 2,702.5 | 2,768 | 2,660 | 2,748.5 | 2,748.5 | +220 (+8.70%) | 4,109,000 |
9 Nov 2016 | JPY | 2,708.5 | 2,754.5 | 2,497 | 2,528.5 | 2,528.5 | -145.5 (-5.44%) | 4,523,000 |
8 Nov 2016 | JPY | 2,683 | 2,689.5 | 2,651 | 2,674 | 2,674 | +8.5 (+0.32%) | 1,476,000 |