Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2017 | JPY | 998 | 1,010 | 990 | 1,002 | 1,002 | -4 (-0.40%) | 348,200 |
7 Feb 2017 | JPY | 1,000 | 1,007 | 993 | 1,006 | 1,006 | +4 (+0.40%) | 181,400 |
6 Feb 2017 | JPY | 1,005 | 1,005 | 994 | 1,002 | 1,002 | +3 (+0.30%) | 167,900 |
3 Feb 2017 | JPY | 1,004 | 1,009 | 990 | 999 | 999 | -7 (-0.70%) | 217,400 |
2 Feb 2017 | JPY | 1,021 | 1,022 | 1,003 | 1,006 | 1,006 | -13 (-1.28%) | 222,000 |
1 Feb 2017 | JPY | 1,001 | 1,020 | 995 | 1,019 | 1,019 | +14 (+1.39%) | 368,400 |
31 Jan 2017 | JPY | 1,008 | 1,013 | 1,001 | 1,005 | 1,005 | -11 (-1.08%) | 134,900 |
30 Jan 2017 | JPY | 1,013 | 1,017 | 1,006 | 1,016 | 1,016 | +6 (+0.59%) | 206,500 |
27 Jan 2017 | JPY | 1,008 | 1,012 | 1,003 | 1,010 | 1,010 | +7 (+0.70%) | 180,600 |
26 Jan 2017 | JPY | 1,004 | 1,008 | 997 | 1,003 | 1,003 | +5 (+0.50%) | 207,400 |
25 Jan 2017 | JPY | 1,002 | 1,005 | 994 | 998 | 998 | +8 (+0.81%) | 190,600 |
24 Jan 2017 | JPY | 1,004 | 1,004 | 983 | 990 | 990 | -9 (-0.90%) | 306,200 |
23 Jan 2017 | JPY | 1,011 | 1,011 | 996 | 999 | 999 | -12 (-1.19%) | 167,500 |
20 Jan 2017 | JPY | 1,014 | 1,014 | 998 | 1,011 | 1,011 | -6 (-0.59%) | 191,300 |
19 Jan 2017 | JPY | 1,020 | 1,026 | 1,009 | 1,017 | 1,017 | +3 (+0.30%) | 133,100 |
18 Jan 2017 | JPY | 1,000 | 1,016 | 980 | 1,014 | 1,014 | +10 (+1.00%) | 263,800 |
17 Jan 2017 | JPY | 1,026 | 1,030 | 998 | 1,004 | 1,004 | -27 (-2.62%) | 296,600 |
16 Jan 2017 | JPY | 1,051 | 1,051 | 1,027 | 1,031 | 1,031 | -20 (-1.90%) | 167,100 |
13 Jan 2017 | JPY | 1,040 | 1,051 | 1,038 | 1,051 | 1,051 | +5 (+0.48%) | 165,900 |
12 Jan 2017 | JPY | 1,060 | 1,062 | 1,041 | 1,046 | 1,046 | -18 (-1.69%) | 202,300 |
11 Jan 2017 | JPY | 1,075 | 1,076 | 1,062 | 1,064 | 1,064 | -14 (-1.30%) | 119,400 |
10 Jan 2017 | JPY | 1,077 | 1,089 | 1,072 | 1,078 | 1,078 | +3 (+0.28%) | 227,700 |
6 Jan 2017 | JPY | 1,055 | 1,078 | 1,055 | 1,075 | 1,075 | +15 (+1.42%) | 191,100 |
5 Jan 2017 | JPY | 1,057 | 1,063 | 1,047 | 1,060 | 1,060 | +6 (+0.57%) | 196,000 |
4 Jan 2017 | JPY | 1,043 | 1,054 | 1,034 | 1,054 | 1,054 | +24 (+2.33%) | 210,400 |
30 Dec 2016 | JPY | 1,028 | 1,032 | 1,013 | 1,030 | 1,030 | -2 (-0.19%) | 134,800 |
29 Dec 2016 | JPY | 1,052 | 1,052 | 1,026 | 1,032 | 1,032 | -21 (-1.99%) | 176,300 |
28 Dec 2016 | JPY | 1,044 | 1,055 | 1,043 | 1,053 | 1,053 | +6 (+0.57%) | 150,500 |
27 Dec 2016 | JPY | 1,059 | 1,059 | 1,044 | 1,047 | 1,047 | -13 (-1.23%) | 195,200 |
26 Dec 2016 | JPY | 1,038 | 1,064 | 1,034 | 1,060 | 1,060 | +22 (+2.12%) | 241,200 |