Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Feb 2017 | JPY | 1,980 | 1,986 | 1,930 | 1,934 | 1,934 | -19 (-0.97%) | 2,071,800 |
10 Feb 2017 | JPY | 1,951 | 1,974 | 1,929 | 1,953 | 1,953 | +122 (+6.66%) | 3,189,500 |
9 Feb 2017 | JPY | 1,820 | 1,844 | 1,815 | 1,831 | 1,831 | +16 (+0.88%) | 1,222,700 |
8 Feb 2017 | JPY | 1,820 | 1,822 | 1,808 | 1,815 | 1,815 | -6 (-0.33%) | 1,380,100 |
7 Feb 2017 | JPY | 1,824 | 1,836 | 1,816 | 1,821 | 1,821 | -15 (-0.82%) | 1,186,500 |
6 Feb 2017 | JPY | 1,876 | 1,881 | 1,826 | 1,836 | 1,836 | -39 (-2.08%) | 1,483,300 |
3 Feb 2017 | JPY | 1,872 | 1,886 | 1,856 | 1,875 | 1,875 | +4 (+0.21%) | 919,600 |
2 Feb 2017 | JPY | 1,888 | 1,892 | 1,869 | 1,871 | 1,871 | -13 (-0.69%) | 1,301,200 |
1 Feb 2017 | JPY | 1,900 | 1,907 | 1,881 | 1,884 | 1,884 | -21 (-1.10%) | 1,624,400 |
31 Jan 2017 | JPY | 1,906 | 1,920 | 1,902 | 1,905 | 1,905 | -20 (-1.04%) | 669,000 |
30 Jan 2017 | JPY | 1,926 | 1,933 | 1,908 | 1,925 | 1,925 | -26 (-1.33%) | 1,241,000 |
27 Jan 2017 | JPY | 1,924 | 1,958 | 1,916 | 1,951 | 1,951 | +37 (+1.93%) | 1,365,600 |
26 Jan 2017 | JPY | 1,928 | 1,928 | 1,898 | 1,914 | 1,914 | +2 (+0.10%) | 2,065,200 |
25 Jan 2017 | JPY | 1,950 | 1,954 | 1,906 | 1,912 | 1,912 | -11 (-0.57%) | 1,346,200 |
24 Jan 2017 | JPY | 1,919 | 1,930 | 1,905 | 1,923 | 1,923 | -15 (-0.77%) | 1,397,800 |
23 Jan 2017 | JPY | 1,972 | 1,976 | 1,936 | 1,938 | 1,938 | -50 (-2.52%) | 1,358,000 |
20 Jan 2017 | JPY | 1,980 | 1,992 | 1,973 | 1,988 | 1,988 | +7 (+0.35%) | 897,900 |
19 Jan 2017 | JPY | 1,990 | 1,998 | 1,963 | 1,981 | 1,981 | +15 (+0.76%) | 1,112,400 |
18 Jan 2017 | JPY | 1,970 | 1,980 | 1,947 | 1,966 | 1,966 | -2 (-0.10%) | 1,204,700 |
17 Jan 2017 | JPY | 1,996 | 2,010 | 1,966 | 1,968 | 1,968 | -23 (-1.16%) | 1,797,500 |
16 Jan 2017 | JPY | 1,989 | 2,020 | 1,987 | 1,991 | 1,991 | +2 (+0.10%) | 2,340,400 |
13 Jan 2017 | JPY | 1,950 | 2,014 | 1,938 | 1,989 | 1,989 | -87 (-4.19%) | 7,395,900 |
12 Jan 2017 | JPY | 2,085 | 2,090 | 2,062 | 2,076 | 2,076 | -8 (-0.38%) | 1,616,900 |
11 Jan 2017 | JPY | 2,078 | 2,103 | 2,075 | 2,084 | 2,084 | -20 (-0.95%) | 885,800 |
10 Jan 2017 | JPY | 2,140 | 2,145 | 2,104 | 2,104 | 2,104 | -41 (-1.91%) | 889,700 |
6 Jan 2017 | JPY | 2,129 | 2,150 | 2,123 | 2,145 | 2,145 | 0.0 (0.0%) | 669,800 |
5 Jan 2017 | JPY | 2,126 | 2,152 | 2,124 | 2,145 | 2,145 | +14 (+0.66%) | 515,000 |
4 Jan 2017 | JPY | 2,094 | 2,134 | 2,079 | 2,131 | 2,131 | +35 (+1.67%) | 717,500 |
30 Dec 2016 | JPY | 2,081 | 2,100 | 2,072 | 2,096 | 2,096 | -3 (-0.14%) | 787,700 |
29 Dec 2016 | JPY | 2,142 | 2,150 | 2,094 | 2,099 | 2,099 | -46 (-2.14%) | 834,200 |