Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2016 | JPY | 1,700 | 1,708.5 | 1,679 | 1,681 | 1,681 | -8.5 (-0.50%) | 1,367,600 |
22 Dec 2016 | JPY | 1,702 | 1,705 | 1,677 | 1,689.5 | 1,689.5 | -13 (-0.76%) | 1,858,400 |
21 Dec 2016 | JPY | 1,717 | 1,720.5 | 1,692.5 | 1,702.5 | 1,702.5 | -24 (-1.39%) | 1,874,000 |
20 Dec 2016 | JPY | 1,732.5 | 1,743.5 | 1,720.5 | 1,726.5 | 1,726.5 | -23.5 (-1.34%) | 2,204,700 |
19 Dec 2016 | JPY | 1,731 | 1,750.5 | 1,717 | 1,750 | 1,750 | +21 (+1.21%) | 1,728,400 |
16 Dec 2016 | JPY | 1,761 | 1,779 | 1,717.5 | 1,729 | 1,729 | -12.5 (-0.72%) | 2,421,900 |
15 Dec 2016 | JPY | 1,723 | 1,745 | 1,706.5 | 1,741.5 | 1,741.5 | -4.5 (-0.26%) | 2,529,000 |
14 Dec 2016 | JPY | 1,752.5 | 1,767 | 1,730 | 1,746 | 1,746 | +3.5 (+0.20%) | 2,497,600 |
13 Dec 2016 | JPY | 1,671 | 1,743 | 1,667.5 | 1,742.5 | 1,742.5 | +34.5 (+2.02%) | 3,217,600 |
12 Dec 2016 | JPY | 1,732 | 1,739 | 1,697 | 1,708 | 1,708 | -19 (-1.10%) | 3,306,200 |
9 Dec 2016 | JPY | 1,719.5 | 1,729 | 1,696.5 | 1,727 | 1,727 | +17.5 (+1.02%) | 3,309,200 |
8 Dec 2016 | JPY | 1,641 | 1,714.5 | 1,640.5 | 1,709.5 | 1,709.5 | +90 (+5.56%) | 4,508,300 |
7 Dec 2016 | JPY | 1,583 | 1,619.5 | 1,576 | 1,619.5 | 1,619.5 | +46 (+2.92%) | 2,866,500 |
6 Dec 2016 | JPY | 1,567 | 1,586 | 1,557 | 1,573.5 | 1,573.5 | +7 (+0.45%) | 4,011,700 |
5 Dec 2016 | JPY | 1,589.5 | 1,596 | 1,558.5 | 1,566.5 | 1,566.5 | -32.5 (-2.03%) | 1,556,100 |
2 Dec 2016 | JPY | 1,600 | 1,613 | 1,580 | 1,599 | 1,599 | -6.5 (-0.40%) | 1,549,400 |
1 Dec 2016 | JPY | 1,613.5 | 1,622.5 | 1,597 | 1,605.5 | 1,605.5 | 0.0 (0.0%) | 2,427,700 |
30 Nov 2016 | JPY | 1,631 | 1,641 | 1,603.5 | 1,605.5 | 1,605.5 | -9 (-0.56%) | 2,714,300 |
29 Nov 2016 | JPY | 1,600 | 1,615.5 | 1,593 | 1,614.5 | 1,614.5 | -5 (-0.31%) | 1,370,600 |
28 Nov 2016 | JPY | 1,580 | 1,625.5 | 1,574.5 | 1,619.5 | 1,619.5 | +43.5 (+2.76%) | 2,242,400 |
25 Nov 2016 | JPY | 1,568.5 | 1,576.5 | 1,557 | 1,576 | 1,576 | +2.5 (+0.16%) | 1,624,100 |
24 Nov 2016 | JPY | 1,565 | 1,575 | 1,558 | 1,573.5 | 1,573.5 | +18 (+1.16%) | 1,469,600 |
22 Nov 2016 | JPY | 1,554 | 1,557.5 | 1,538.5 | 1,555.5 | 1,555.5 | -4.5 (-0.29%) | 1,444,600 |
21 Nov 2016 | JPY | 1,565 | 1,568.5 | 1,552 | 1,560 | 1,560 | 0.0 (0.0%) | 1,292,800 |
18 Nov 2016 | JPY | 1,563.5 | 1,565 | 1,551.5 | 1,560 | 1,560 | 0.0 (0.0%) | 1,434,700 |
17 Nov 2016 | JPY | 1,540.5 | 1,563.5 | 1,540.5 | 1,560 | 1,560 | +16 (+1.04%) | 2,025,500 |
16 Nov 2016 | JPY | 1,544.5 | 1,546 | 1,526 | 1,544 | 1,544 | +12 (+0.78%) | 1,541,600 |
15 Nov 2016 | JPY | 1,535.5 | 1,543 | 1,519 | 1,532 | 1,532 | +2 (+0.13%) | 1,492,900 |
14 Nov 2016 | JPY | 1,535 | 1,546.5 | 1,527 | 1,530 | 1,530 | +16.5 (+1.09%) | 1,197,700 |
11 Nov 2016 | JPY | 1,543 | 1,546 | 1,506 | 1,513.5 | 1,513.5 | -29 (-1.88%) | 2,312,200 |