Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Feb 2017 | JPY | 1,120 | 1,128 | 1,109 | 1,114 | 1,114 | +5 (+0.45%) | 593,500 |
10 Feb 2017 | JPY | 1,099 | 1,109 | 1,095 | 1,109 | 1,109 | +22 (+2.02%) | 699,900 |
9 Feb 2017 | JPY | 1,089 | 1,097 | 1,082 | 1,087 | 1,087 | +5 (+0.46%) | 796,600 |
8 Feb 2017 | JPY | 1,070 | 1,091 | 1,064 | 1,082 | 1,082 | +9 (+0.84%) | 712,800 |
7 Feb 2017 | JPY | 1,059 | 1,080 | 1,058 | 1,073 | 1,073 | +9 (+0.85%) | 840,000 |
6 Feb 2017 | JPY | 1,084 | 1,084 | 1,057 | 1,064 | 1,064 | -15 (-1.39%) | 925,500 |
3 Feb 2017 | JPY | 1,095 | 1,099 | 1,075 | 1,079 | 1,079 | -13 (-1.19%) | 1,117,700 |
2 Feb 2017 | JPY | 1,105 | 1,114 | 1,089 | 1,092 | 1,092 | -13 (-1.18%) | 1,248,300 |
1 Feb 2017 | JPY | 1,090 | 1,110 | 1,088 | 1,105 | 1,105 | +18 (+1.66%) | 1,309,700 |
31 Jan 2017 | JPY | 1,090 | 1,097 | 1,075 | 1,087 | 1,087 | -15 (-1.36%) | 1,507,900 |
30 Jan 2017 | JPY | 1,108 | 1,113 | 1,090 | 1,102 | 1,102 | -11 (-0.99%) | 975,500 |
27 Jan 2017 | JPY | 1,121 | 1,125 | 1,108 | 1,113 | 1,113 | -3 (-0.27%) | 878,700 |
26 Jan 2017 | JPY | 1,130 | 1,130 | 1,111 | 1,116 | 1,116 | -5 (-0.45%) | 970,100 |
25 Jan 2017 | JPY | 1,150 | 1,153 | 1,118 | 1,121 | 1,121 | -12 (-1.06%) | 961,800 |
24 Jan 2017 | JPY | 1,141 | 1,142 | 1,117 | 1,133 | 1,133 | -23 (-1.99%) | 1,110,100 |
23 Jan 2017 | JPY | 1,161 | 1,168 | 1,152 | 1,156 | 1,156 | -8 (-0.69%) | 631,600 |
20 Jan 2017 | JPY | 1,162 | 1,170 | 1,154 | 1,164 | 1,164 | -1 (-0.09%) | 490,300 |
19 Jan 2017 | JPY | 1,170 | 1,178 | 1,158 | 1,165 | 1,165 | +11 (+0.95%) | 527,500 |
18 Jan 2017 | JPY | 1,130 | 1,160 | 1,130 | 1,154 | 1,154 | +15 (+1.32%) | 600,200 |
17 Jan 2017 | JPY | 1,164 | 1,167 | 1,136 | 1,139 | 1,139 | -19 (-1.64%) | 701,900 |
16 Jan 2017 | JPY | 1,173 | 1,180 | 1,154 | 1,158 | 1,158 | -21 (-1.78%) | 589,400 |
13 Jan 2017 | JPY | 1,156 | 1,190 | 1,156 | 1,179 | 1,179 | +12 (+1.03%) | 698,900 |
12 Jan 2017 | JPY | 1,181 | 1,188 | 1,161 | 1,167 | 1,167 | -20 (-1.68%) | 770,200 |
11 Jan 2017 | JPY | 1,185 | 1,217 | 1,185 | 1,187 | 1,187 | +5 (+0.42%) | 967,900 |
10 Jan 2017 | JPY | 1,192 | 1,214 | 1,181 | 1,182 | 1,182 | -9 (-0.76%) | 1,068,400 |
6 Jan 2017 | JPY | 1,182 | 1,203 | 1,180 | 1,191 | 1,191 | +1 (+0.08%) | 900,100 |
5 Jan 2017 | JPY | 1,203 | 1,209 | 1,180 | 1,190 | 1,190 | -11 (-0.92%) | 1,200,900 |
4 Jan 2017 | JPY | 1,180 | 1,211 | 1,176 | 1,201 | 1,201 | +17 (+1.44%) | 1,086,000 |
30 Dec 2016 | JPY | 1,182 | 1,196 | 1,178 | 1,184 | 1,184 | -11 (-0.92%) | 737,000 |
29 Dec 2016 | JPY | 1,230 | 1,233 | 1,194 | 1,195 | 1,195 | -36 (-2.92%) | 964,800 |