Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2016 | JPY | 2,133 | 2,157 | 2,125 | 2,145 | 2,145 | +10 (+0.47%) | 476,100 |
27 Dec 2016 | JPY | 2,138 | 2,153 | 2,130 | 2,135 | 2,135 | -13 (-0.61%) | 537,300 |
26 Dec 2016 | JPY | 2,124 | 2,160 | 2,124 | 2,148 | 2,148 | +40 (+1.90%) | 962,300 |
22 Dec 2016 | JPY | 2,126 | 2,132 | 2,082 | 2,108 | 2,108 | -28 (-1.31%) | 1,083,300 |
21 Dec 2016 | JPY | 2,195 | 2,198 | 2,131 | 2,136 | 2,136 | -53 (-2.42%) | 991,300 |
20 Dec 2016 | JPY | 2,189 | 2,197 | 2,169 | 2,189 | 2,189 | +16 (+0.74%) | 836,500 |
19 Dec 2016 | JPY | 2,155 | 2,190 | 2,146 | 2,173 | 2,173 | +24 (+1.12%) | 1,045,500 |
16 Dec 2016 | JPY | 2,100 | 2,159 | 2,095 | 2,149 | 2,149 | +57 (+2.72%) | 2,006,900 |
15 Dec 2016 | JPY | 2,074 | 2,097 | 2,064 | 2,092 | 2,092 | +15 (+0.72%) | 1,065,800 |
14 Dec 2016 | JPY | 2,092 | 2,097 | 2,074 | 2,077 | 2,077 | -5 (-0.24%) | 742,900 |
13 Dec 2016 | JPY | 2,078 | 2,083 | 2,060 | 2,082 | 2,082 | -1 (-0.05%) | 1,138,200 |
12 Dec 2016 | JPY | 2,090 | 2,095 | 2,071 | 2,083 | 2,083 | +21 (+1.02%) | 962,200 |
9 Dec 2016 | JPY | 2,000 | 2,066 | 1,991 | 2,062 | 2,062 | +54 (+2.69%) | 2,257,500 |
8 Dec 2016 | JPY | 2,008 | 2,012 | 1,976 | 2,008 | 2,008 | +18 (+0.90%) | 903,900 |
7 Dec 2016 | JPY | 2,004 | 2,008 | 1,978 | 1,990 | 1,990 | -9 (-0.45%) | 712,200 |
6 Dec 2016 | JPY | 2,024 | 2,025 | 1,982 | 1,999 | 1,999 | +12 (+0.60%) | 763,700 |
5 Dec 2016 | JPY | 2,003 | 2,019 | 1,983 | 1,987 | 1,987 | -47 (-2.31%) | 922,000 |
2 Dec 2016 | JPY | 2,046 | 2,052 | 2,019 | 2,034 | 2,034 | -13 (-0.64%) | 871,300 |
1 Dec 2016 | JPY | 2,083 | 2,086 | 2,037 | 2,047 | 2,047 | -4 (-0.20%) | 896,800 |
30 Nov 2016 | JPY | 2,049 | 2,059 | 2,040 | 2,051 | 2,051 | +4 (+0.20%) | 658,100 |
29 Nov 2016 | JPY | 2,045 | 2,067 | 2,041 | 2,047 | 2,047 | -1 (-0.05%) | 971,300 |
28 Nov 2016 | JPY | 2,041 | 2,055 | 2,026 | 2,048 | 2,048 | -1 (-0.05%) | 1,220,700 |
25 Nov 2016 | JPY | 2,052 | 2,061 | 2,036 | 2,049 | 2,049 | +9 (+0.44%) | 1,067,200 |
24 Nov 2016 | JPY | 2,052 | 2,060 | 2,033 | 2,040 | 2,040 | 0.0 (0.0%) | 1,210,000 |
22 Nov 2016 | JPY | 2,062 | 2,068 | 2,029 | 2,040 | 2,040 | -25 (-1.21%) | 1,115,900 |
21 Nov 2016 | JPY | 2,044 | 2,073 | 2,031 | 2,065 | 2,065 | +24 (+1.18%) | 870,600 |
18 Nov 2016 | JPY | 2,048 | 2,059 | 2,037 | 2,041 | 2,041 | +11 (+0.54%) | 1,202,400 |
17 Nov 2016 | JPY | 1,996 | 2,036 | 1,987 | 2,030 | 2,030 | +22 (+1.10%) | 819,800 |
16 Nov 2016 | JPY | 2,034 | 2,034 | 1,989 | 2,008 | 2,008 | +5 (+0.25%) | 908,100 |
15 Nov 2016 | JPY | 2,023 | 2,035 | 1,998 | 2,003 | 2,003 | -14 (-0.69%) | 1,111,700 |