Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2017 | JPY | 1,485 | 1,485.5 | 1,471 | 1,474.5 | 1,474.5 | -11.5 (-0.77%) | 1,548,000 |
8 Feb 2017 | JPY | 1,485 | 1,494 | 1,477 | 1,486 | 1,486 | -14 (-0.93%) | 1,634,600 |
7 Feb 2017 | JPY | 1,481 | 1,503.5 | 1,476.5 | 1,500 | 1,500 | +14.5 (+0.98%) | 1,527,900 |
6 Feb 2017 | JPY | 1,489.5 | 1,496 | 1,476.5 | 1,485.5 | 1,485.5 | 0.0 (0.0%) | 1,617,500 |
3 Feb 2017 | JPY | 1,505.5 | 1,508.5 | 1,480 | 1,485.5 | 1,485.5 | -4 (-0.27%) | 1,509,500 |
2 Feb 2017 | JPY | 1,512 | 1,512 | 1,485.5 | 1,489.5 | 1,489.5 | -24.5 (-1.62%) | 2,904,700 |
1 Feb 2017 | JPY | 1,519 | 1,533.5 | 1,512.5 | 1,514 | 1,514 | +11 (+0.73%) | 2,184,300 |
31 Jan 2017 | JPY | 1,525 | 1,529.5 | 1,503 | 1,503 | 1,503 | -41 (-2.66%) | 1,872,700 |
30 Jan 2017 | JPY | 1,547 | 1,548.5 | 1,536 | 1,544 | 1,544 | -17.5 (-1.12%) | 1,116,900 |
27 Jan 2017 | JPY | 1,567.5 | 1,573.5 | 1,555.5 | 1,561.5 | 1,561.5 | +9.5 (+0.61%) | 1,455,200 |
26 Jan 2017 | JPY | 1,568.5 | 1,569.5 | 1,549 | 1,552 | 1,552 | +1 (+0.06%) | 1,629,900 |
25 Jan 2017 | JPY | 1,564.5 | 1,583.5 | 1,545 | 1,551 | 1,551 | +11.5 (+0.75%) | 1,508,400 |
24 Jan 2017 | JPY | 1,537 | 1,551 | 1,530.5 | 1,539.5 | 1,539.5 | -26 (-1.66%) | 2,551,400 |
23 Jan 2017 | JPY | 1,570 | 1,573.5 | 1,556.5 | 1,565.5 | 1,565.5 | -30.5 (-1.91%) | 1,600,100 |
20 Jan 2017 | JPY | 1,593 | 1,603.5 | 1,587 | 1,596 | 1,596 | -3 (-0.19%) | 1,458,900 |
19 Jan 2017 | JPY | 1,612 | 1,619 | 1,592.5 | 1,599 | 1,599 | +4.5 (+0.28%) | 2,199,400 |
18 Jan 2017 | JPY | 1,585.5 | 1,599.5 | 1,575.5 | 1,594.5 | 1,594.5 | +6 (+0.38%) | 2,005,400 |
17 Jan 2017 | JPY | 1,601 | 1,603 | 1,586 | 1,588.5 | 1,588.5 | +4 (+0.25%) | 1,862,600 |
16 Jan 2017 | JPY | 1,606 | 1,611 | 1,581 | 1,584.5 | 1,584.5 | -26.5 (-1.64%) | 1,306,800 |
13 Jan 2017 | JPY | 1,582.5 | 1,612.5 | 1,582.5 | 1,611 | 1,611 | +23.5 (+1.48%) | 1,922,800 |
12 Jan 2017 | JPY | 1,601 | 1,608.5 | 1,576.5 | 1,587.5 | 1,587.5 | -13 (-0.81%) | 1,878,900 |
11 Jan 2017 | JPY | 1,601.5 | 1,616 | 1,598 | 1,600.5 | 1,600.5 | +6 (+0.38%) | 2,176,700 |
10 Jan 2017 | JPY | 1,606 | 1,624 | 1,590 | 1,594.5 | 1,594.5 | -51.5 (-3.13%) | 3,431,200 |
6 Jan 2017 | JPY | 1,648 | 1,655 | 1,640.5 | 1,646 | 1,646 | -18.5 (-1.11%) | 1,718,400 |
5 Jan 2017 | JPY | 1,665 | 1,676.5 | 1,651 | 1,664.5 | 1,664.5 | -3.5 (-0.21%) | 2,053,400 |
4 Jan 2017 | JPY | 1,641.5 | 1,672.5 | 1,638.5 | 1,668 | 1,668 | +35 (+2.14%) | 2,026,100 |
30 Dec 2016 | JPY | 1,639 | 1,641 | 1,623.5 | 1,633 | 1,633 | -14 (-0.85%) | 1,785,300 |
29 Dec 2016 | JPY | 1,665 | 1,671 | 1,638.5 | 1,647 | 1,647 | -23 (-1.38%) | 2,266,100 |
28 Dec 2016 | JPY | 1,662.5 | 1,682 | 1,657 | 1,670 | 1,670 | +2.5 (+0.15%) | 1,308,800 |
27 Dec 2016 | JPY | 1,674.5 | 1,681 | 1,658.5 | 1,667.5 | 1,667.5 | -13.5 (-0.80%) | 1,445,900 |