Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2016 | JPY | 1,220 | 1,240 | 1,217 | 1,231 | 1,231 | +14 (+1.15%) | 586,900 |
27 Dec 2016 | JPY | 1,207 | 1,225 | 1,206 | 1,217 | 1,217 | +3 (+0.25%) | 526,700 |
26 Dec 2016 | JPY | 1,226 | 1,227 | 1,214 | 1,214 | 1,214 | -17 (-1.38%) | 522,300 |
22 Dec 2016 | JPY | 1,233 | 1,236 | 1,216 | 1,231 | 1,231 | -12 (-0.97%) | 1,197,000 |
21 Dec 2016 | JPY | 1,244 | 1,256 | 1,239 | 1,243 | 1,243 | +8 (+0.65%) | 1,194,900 |
20 Dec 2016 | JPY | 1,251 | 1,257 | 1,231 | 1,235 | 1,235 | -17 (-1.36%) | 949,100 |
19 Dec 2016 | JPY | 1,235 | 1,253 | 1,227 | 1,252 | 1,252 | +21 (+1.71%) | 891,600 |
16 Dec 2016 | JPY | 1,228 | 1,236 | 1,218 | 1,231 | 1,231 | +6 (+0.49%) | 1,197,500 |
15 Dec 2016 | JPY | 1,220 | 1,229 | 1,201 | 1,225 | 1,225 | +6 (+0.49%) | 1,335,900 |
14 Dec 2016 | JPY | 1,213 | 1,236 | 1,208 | 1,219 | 1,219 | +10 (+0.83%) | 1,274,700 |
13 Dec 2016 | JPY | 1,188 | 1,212 | 1,178 | 1,209 | 1,209 | +9 (+0.75%) | 1,245,400 |
12 Dec 2016 | JPY | 1,203 | 1,217 | 1,192 | 1,200 | 1,200 | +11 (+0.93%) | 1,495,300 |
9 Dec 2016 | JPY | 1,217 | 1,217 | 1,175 | 1,189 | 1,189 | -16 (-1.33%) | 2,225,300 |
8 Dec 2016 | JPY | 1,165 | 1,220 | 1,145 | 1,205 | 1,205 | +48 (+4.15%) | 3,114,700 |
7 Dec 2016 | JPY | 1,105 | 1,157 | 1,088 | 1,157 | 1,157 | +40 (+3.58%) | 2,322,100 |
6 Dec 2016 | JPY | 1,054 | 1,117 | 1,052 | 1,117 | 1,117 | +79 (+7.61%) | 2,228,000 |
5 Dec 2016 | JPY | 1,070 | 1,076 | 1,036 | 1,038 | 1,038 | -35 (-3.26%) | 1,370,900 |
2 Dec 2016 | JPY | 1,070 | 1,077 | 1,063 | 1,073 | 1,073 | -1 (-0.09%) | 1,678,800 |
1 Dec 2016 | JPY | 1,103 | 1,108 | 1,070 | 1,074 | 1,074 | -17 (-1.56%) | 1,645,700 |
30 Nov 2016 | JPY | 1,122 | 1,153 | 1,091 | 1,091 | 1,091 | -17 (-1.53%) | 14,089,000 |
29 Nov 2016 | JPY | 1,075 | 1,108 | 1,069 | 1,108 | 1,108 | +33 (+3.07%) | 1,629,800 |
28 Nov 2016 | JPY | 1,065 | 1,079 | 1,051 | 1,075 | 1,075 | +10 (+0.94%) | 1,454,900 |
25 Nov 2016 | JPY | 1,058 | 1,073 | 1,057 | 1,065 | 1,065 | +10 (+0.95%) | 1,014,300 |
24 Nov 2016 | JPY | 1,048 | 1,059 | 1,034 | 1,055 | 1,055 | +25 (+2.43%) | 1,615,600 |
22 Nov 2016 | JPY | 1,025 | 1,048 | 1,016 | 1,030 | 1,030 | +6 (+0.59%) | 2,036,400 |
21 Nov 2016 | JPY | 1,019 | 1,027 | 1,016 | 1,024 | 1,024 | +24 (+2.40%) | 1,319,700 |
18 Nov 2016 | JPY | 1,009 | 1,020 | 1,000 | 1,000 | 1,000 | -10 (-0.99%) | 1,307,600 |
17 Nov 2016 | JPY | 1,002 | 1,012 | 991 | 1,010 | 1,010 | +9 (+0.90%) | 1,205,900 |
16 Nov 2016 | JPY | 1,000 | 1,008 | 992 | 1,001 | 1,001 | +10 (+1.01%) | 1,353,500 |
15 Nov 2016 | JPY | 969 | 997 | 967 | 991 | 991 | +15 (+1.54%) | 2,617,100 |