Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2016 | JPY | 1,548 | 1,562 | 1,530 | 1,542.5 | 1,542.5 | +52 (+3.49%) | 2,049,900 |
9 Nov 2016 | JPY | 1,534.5 | 1,555.5 | 1,461 | 1,490.5 | 1,490.5 | -30.5 (-2.01%) | 2,640,300 |
8 Nov 2016 | JPY | 1,537 | 1,538 | 1,518 | 1,521 | 1,521 | -13.5 (-0.88%) | 1,586,000 |
7 Nov 2016 | JPY | 1,549 | 1,556.5 | 1,532 | 1,534.5 | 1,534.5 | -2 (-0.13%) | 1,583,400 |
4 Nov 2016 | JPY | 1,537 | 1,549.5 | 1,521 | 1,536.5 | 1,536.5 | -7.5 (-0.49%) | 1,628,800 |
2 Nov 2016 | JPY | 1,532.5 | 1,550 | 1,522.5 | 1,544 | 1,544 | -12 (-0.77%) | 1,661,300 |
1 Nov 2016 | JPY | 1,545 | 1,557 | 1,527.5 | 1,556 | 1,556 | +11.5 (+0.74%) | 2,321,100 |
31 Oct 2016 | JPY | 1,510 | 1,559 | 1,510 | 1,544.5 | 1,544.5 | -3.5 (-0.23%) | 2,362,000 |
28 Oct 2016 | JPY | 1,555 | 1,569.5 | 1,537.5 | 1,548 | 1,548 | +11 (+0.72%) | 6,156,500 |
27 Oct 2016 | JPY | 1,539.5 | 1,543 | 1,527.5 | 1,537 | 1,537 | +7.5 (+0.49%) | 1,315,600 |
26 Oct 2016 | JPY | 1,525 | 1,531.5 | 1,510 | 1,529.5 | 1,529.5 | +12.5 (+0.82%) | 1,388,100 |
25 Oct 2016 | JPY | 1,491.5 | 1,520 | 1,483.5 | 1,517 | 1,517 | +24 (+1.61%) | 1,551,700 |
24 Oct 2016 | JPY | 1,500 | 1,506 | 1,490 | 1,493 | 1,493 | -1.5 (-0.10%) | 958,100 |
21 Oct 2016 | JPY | 1,500 | 1,506 | 1,489 | 1,494.5 | 1,494.5 | +3 (+0.20%) | 1,236,700 |
20 Oct 2016 | JPY | 1,464 | 1,491.5 | 1,463.5 | 1,491.5 | 1,491.5 | +24.5 (+1.67%) | 1,251,900 |
19 Oct 2016 | JPY | 1,466 | 1,474.5 | 1,459 | 1,467 | 1,467 | +8.5 (+0.58%) | 1,384,700 |
18 Oct 2016 | JPY | 1,460 | 1,471 | 1,450 | 1,458.5 | 1,458.5 | +8 (+0.55%) | 1,660,400 |
17 Oct 2016 | JPY | 1,436.5 | 1,456.5 | 1,428.5 | 1,450.5 | 1,450.5 | 0.0 (0.0%) | 1,480,100 |
14 Oct 2016 | JPY | 1,442 | 1,452.5 | 1,433.5 | 1,450.5 | 1,450.5 | +11 (+0.76%) | 1,639,800 |
13 Oct 2016 | JPY | 1,446 | 1,458 | 1,431.5 | 1,439.5 | 1,439.5 | +3 (+0.21%) | 1,678,000 |
12 Oct 2016 | JPY | 1,442.5 | 1,461 | 1,433.5 | 1,436.5 | 1,436.5 | -25.5 (-1.74%) | 1,886,300 |
11 Oct 2016 | JPY | 1,461 | 1,465.5 | 1,451 | 1,462 | 1,462 | +13 (+0.90%) | 1,494,900 |
7 Oct 2016 | JPY | 1,451.5 | 1,461.5 | 1,439.5 | 1,449 | 1,449 | -5 (-0.34%) | 1,304,700 |
6 Oct 2016 | JPY | 1,452.5 | 1,455 | 1,443 | 1,454 | 1,454 | +2 (+0.14%) | 1,745,900 |
5 Oct 2016 | JPY | 1,458.5 | 1,465 | 1,441.5 | 1,452 | 1,452 | -10 (-0.68%) | 2,217,900 |
4 Oct 2016 | JPY | 1,466 | 1,471.5 | 1,454 | 1,462 | 1,462 | -16.5 (-1.12%) | 1,943,800 |
3 Oct 2016 | JPY | 1,476 | 1,489.5 | 1,471 | 1,478.5 | 1,478.5 | +12.5 (+0.85%) | 1,680,200 |
30 Sep 2016 | JPY | 1,478 | 1,487 | 1,451.5 | 1,466 | 1,466 | -44.5 (-2.95%) | 2,508,500 |
29 Sep 2016 | JPY | 1,514.5 | 1,521.5 | 1,505 | 1,510.5 | 1,510.5 | +1 (+0.07%) | 1,583,800 |
28 Sep 2016 | JPY | 1,512 | 1,517 | 1,488 | 1,509.5 | 1,509.5 | -34 (-2.20%) | 1,903,600 |