Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2016 | JPY | 3,340 | 3,390 | 3,150 | 3,160 | 3,160 | -220 (-6.51%) | 23,400 |
7 Dec 2016 | JPY | 3,590 | 3,660 | 3,330 | 3,380 | 3,380 | -170 (-4.79%) | 25,800 |
6 Dec 2016 | JPY | 3,750 | 3,800 | 3,500 | 3,550 | 3,550 | -200 (-5.33%) | 55,600 |
5 Dec 2016 | JPY | 3,660 | 3,790 | 3,590 | 3,750 | 3,750 | +90 (+2.46%) | 29,800 |
2 Dec 2016 | JPY | 3,950 | 4,560 | 3,420 | 3,660 | 3,660 | -100 (-2.66%) | 233,500 |
1 Dec 2016 | JPY | 3,670 | 3,900 | 3,610 | 3,760 | 3,760 | +220 (+6.21%) | 57,500 |
30 Nov 2016 | JPY | 3,760 | 3,840 | 3,410 | 3,540 | 3,540 | -300 (-7.81%) | 72,800 |
29 Nov 2016 | JPY | 4,000 | 4,040 | 3,820 | 3,840 | 3,840 | -70 (-1.79%) | 27,300 |
28 Nov 2016 | JPY | 3,900 | 4,100 | 3,780 | 3,910 | 3,910 | +140 (+3.71%) | 53,100 |
25 Nov 2016 | JPY | 3,710 | 4,030 | 3,620 | 3,770 | 3,770 | -260 (-6.45%) | 66,800 |
24 Nov 2016 | JPY | 3,940 | 4,230 | 3,910 | 4,030 | 4,030 | +250 (+6.61%) | 124,400 |
22 Nov 2016 | JPY | 3,310 | 3,900 | 3,190 | 3,780 | 3,780 | +480 (+14.55%) | 155,500 |
21 Nov 2016 | JPY | 3,290 | 3,470 | 3,250 | 3,300 | 3,300 | -230 (-6.52%) | 50,300 |
18 Nov 2016 | JPY | 3,490 | 3,730 | 3,380 | 3,530 | 3,530 | -200 (-5.36%) | 106,000 |
17 Nov 2016 | JPY | 3,100 | 3,750 | 3,050 | 3,730 | 3,730 | +730 (+24.33%) | 139,600 |
16 Nov 2016 | JPY | 2,820 | 3,230 | 2,760 | 3,000 | 3,000 | -60 (-1.96%) | 81,800 |
15 Nov 2016 | JPY | 2,460 | 3,130 | 2,440 | 3,060 | 3,060 | +570 (+22.89%) | 103,100 |
14 Nov 2016 | JPY | 2,400 | 2,500 | 2,370 | 2,490 | 2,490 | +80 (+3.32%) | 10,100 |
11 Nov 2016 | JPY | 2,580 | 2,580 | 2,350 | 2,410 | 2,410 | -190 (-7.31%) | 19,300 |
10 Nov 2016 | JPY | 2,540 | 2,680 | 2,450 | 2,600 | 2,600 | +210 (+8.79%) | 25,600 |
9 Nov 2016 | JPY | 2,510 | 2,510 | 2,170 | 2,390 | 2,390 | -230 (-8.78%) | 54,000 |
8 Nov 2016 | JPY | 2,750 | 2,750 | 2,580 | 2,620 | 2,620 | -290 (-9.97%) | 31,800 |
7 Nov 2016 | JPY | 2,890 | 2,950 | 2,870 | 2,910 | 2,910 | +30 (+1.04%) | 11,900 |
4 Nov 2016 | JPY | 2,940 | 3,060 | 2,780 | 2,880 | 2,880 | +20 (+0.70%) | 28,900 |
2 Nov 2016 | JPY | 3,040 | 3,100 | 2,750 | 2,860 | 2,860 | -20 (-0.69%) | 63,400 |
1 Nov 2016 | JPY | 2,750 | 2,930 | 2,540 | 2,880 | 2,880 | 0.0 (0.0%) | 77,700 |
31 Oct 2016 | JPY | 2,960 | 3,080 | 2,830 | 2,880 | 2,880 | -90 (-3.03%) | 30,800 |
28 Oct 2016 | JPY | 3,010 | 3,060 | 2,950 | 2,970 | 2,970 | -50 (-1.66%) | 18,000 |
27 Oct 2016 | JPY | 3,070 | 3,260 | 2,960 | 3,020 | 3,020 | -50 (-1.63%) | 34,700 |
26 Oct 2016 | JPY | 3,000 | 3,300 | 2,830 | 3,070 | 3,070 | -80 (-2.54%) | 72,100 |